SHE:300981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	16.92	16.92	15.18	15.21	15.21	-6.40%	13,441,360
Oct 26, 2026	16.70	16.82	16.06	16.25	16.25	-4.47%	14,011,747
Oct 23, 2026	16.92	17.20	16.02	17.01	17.01	-1.45%	19,601,918
Oct 22, 2026	18.64	18.79	17.10	17.26	17.26	-7.60%	22,760,380
Oct 21, 2026	18.65	19.12	18.54	18.68	18.68	-0.48%	16,003,007
Oct 20, 2026	18.90	19.08	18.50	18.77	18.77	-3.60%	22,586,929
Oct 19, 2026	19.00	19.78	18.65	19.47	19.47	2.31%	31,364,399
Oct 16, 2026	22.00	23.22	18.90	19.03	19.03	-14.20%	40,765,978
Oct 15, 2026	21.39	24.22	21.06	22.18	22.18	-3.57%	42,142,818
Oct 14, 2026	21.13	23.22	20.71	23.00	23.00	7.83%	46,524,353
Oct 13, 2026	22.16	22.23	20.74	21.33	21.33	-4.31%	35,598,150
Oct 12, 2026	24.68	25.91	22.10	22.29	22.29	-4.58%	53,417,279
Oct 9, 2026	19.33	23.36	18.50	23.36	23.36	19.98%	35,028,229
Oct 8, 2026	20.01	21.37	19.33	19.47	19.47	-4.09%	29,917,233
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