SHE:300981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.01	21.46	17.90	20.30	20.30	13.41%	37,358,182
Sep 29, 2026	18.71	18.90	17.66	17.90	17.90	-3.61%	22,220,566
Sep 28, 2026	17.70	19.99	17.62	18.57	18.57	5.45%	32,101,147
Sep 24, 2026	18.10	18.37	17.54	17.61	17.61	-4.14%	13,579,314
Sep 23, 2026	18.57	18.66	18.10	18.37	18.37	-2.29%	14,792,697
Sep 22, 2026	18.32	19.15	18.30	18.80	18.80	0.05%	22,819,525
Sep 21, 2026	18.15	18.81	17.48	18.79	18.79	3.53%	29,348,015
Sep 18, 2026	16.02	18.45	15.89	18.15	18.15	14.01%	26,806,185
Sep 17, 2026	15.16	16.33	15.16	15.92	15.92	4.26%	13,208,872
Sep 16, 2026	15.31	15.46	15.10	15.27	15.27	-0.39%	7,143,602
Sep 15, 2026	15.22	15.73	15.22	15.33	15.33	-	8,636,784
Sep 14, 2026	14.68	15.39	14.60	15.33	15.33	3.79%	9,048,696
Sep 11, 2026	14.97	15.05	14.44	14.77	14.77	-2.19%	8,240,476
Sep 10, 2026	15.28	15.36	15.00	15.10	15.10	-2.27%	7,006,363
Sep 9, 2026	15.58	15.71	15.28	15.45	15.45	-2.15%	8,932,312
Sep 8, 2026	15.53	15.93	15.35	15.79	15.79	0.70%	11,902,144
Sep 7, 2026	16.31	16.49	15.50	15.68	15.68	-4.97%	15,896,156
Sep 4, 2026	16.58	17.14	16.30	16.50	16.50	-0.42%	17,059,736
Sep 3, 2026	16.02	16.98	15.93	16.57	16.57	3.89%	18,441,536
Sep 2, 2026	15.94	16.42	15.86	15.95	15.95	-1.18%	15,336,407
Sep 1, 2026	15.45	16.50	15.34	16.14	16.14	5.77%	24,469,395
Aug 31, 2026	15.72	15.87	14.97	15.26	15.26	-4.63%	15,994,801
Aug 28, 2026	16.88	17.00	15.98	16.00	16.00	-5.16%	25,926,630
Aug 27, 2026	15.39	17.18	15.39	16.87	16.87	10.33%	33,385,137
Aug 26, 2026	14.77	16.44	14.69	15.29	15.29	3.52%	28,174,498
Aug 25, 2026	14.35	14.84	14.26	14.77	14.77	2.29%	9,084,949
Aug 24, 2026	14.62	14.77	14.28	14.44	14.44	-1.97%	10,173,240
Aug 21, 2026	15.16	15.28	14.70	14.73	14.73	-4.35%	12,978,664
Aug 20, 2026	14.68	15.94	14.52	15.40	15.40	7.32%	21,936,299
Aug 19, 2026	14.91	15.10	14.31	14.35	14.35	-5.09%	10,701,525
Aug 18, 2026	15.28	15.33	14.88	15.12	15.12	-1.37%	12,776,615
Aug 17, 2026	15.50	15.81	15.20	15.33	15.33	-1.16%	13,974,125
Aug 14, 2026	15.60	15.80	15.30	15.51	15.51	-0.89%	15,697,038
Aug 13, 2026	15.10	16.35	15.01	15.65	15.65	2.42%	29,901,036
Aug 12, 2026	15.18	15.85	15.16	15.28	15.28	-1.74%	20,243,393
Aug 11, 2026	15.05	15.96	14.94	15.55	15.55	1.11%	24,643,996
Aug 10, 2026	16.03	16.06	15.22	15.38	15.38	-4.23%	29,582,527
Aug 7, 2026	14.54	16.29	14.23	16.06	16.06	11.07%	43,653,174
Aug 6, 2026	15.13	15.13	14.15	14.46	14.46	-7.31%	31,030,025
Aug 5, 2026	15.42	15.88	14.82	15.60	15.60	-0.51%	35,307,099
Aug 4, 2026	15.00	15.97	14.70	15.68	15.68	6.74%	34,219,875
Aug 3, 2026	14.25	14.80	14.05	14.69	14.69	-0.68%	28,697,826
Jul 31, 2026	13.49	14.88	13.37	14.79	14.79	4.30%	40,883,356
Jul 30, 2026	13.88	15.37	13.60	14.18	14.18	10.35%	45,988,550
Jul 29, 2026	12.85	12.85	12.85	12.85	12.85	19.98%	4,742,678
Jul 28, 2026	10.62	10.83	10.55	10.71	10.71	0.28%	3,910,345
Jul 27, 2026	10.24	10.77	10.19	10.68	10.68	3.99%	6,186,901
Jul 24, 2026	10.28	10.85	10.25	10.27	10.27	-0.48%	7,774,488
Jul 23, 2026	9.95	10.38	9.91	10.32	10.32	2.89%	4,891,350
Jul 22, 2026	10.02	10.28	9.96	10.03	10.03	-1.47%	3,791,723