SHE:300982 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.47	14.50	14.25	14.33	14.33	-0.35%	1,102,367
Sep 29, 2026	14.22	14.50	14.14	14.38	14.38	1.13%	1,452,400
Sep 28, 2026	14.34	14.48	14.15	14.22	14.22	-0.84%	1,660,186
Sep 24, 2026	14.36	14.63	14.28	14.34	14.34	-0.21%	2,022,927
Sep 23, 2026	14.33	14.51	14.29	14.37	14.37	-0.14%	1,514,700
Sep 22, 2026	14.35	14.56	14.31	14.39	14.39	0.28%	1,699,200
Sep 21, 2026	14.11	14.37	14.10	14.35	14.35	1.27%	2,163,387
Sep 18, 2026	14.18	14.35	14.13	14.17	14.17	0.57%	1,900,820
Sep 17, 2026	14.04	14.16	13.91	14.09	14.09	-0.07%	1,694,400
Sep 16, 2026	13.99	14.14	13.91	14.10	14.10	1.22%	2,258,020
Sep 15, 2026	14.13	14.30	13.93	13.93	13.93	-1.28%	2,338,200
Sep 14, 2026	14.38	14.73	14.00	14.11	14.11	0.14%	3,665,203
Sep 11, 2026	14.34	14.40	14.05	14.09	14.09	-2.69%	2,055,220
Sep 10, 2026	14.71	14.75	14.42	14.48	14.48	-1.90%	1,712,768
Sep 9, 2026	14.91	14.96	14.70	14.76	14.76	-1.20%	1,425,700
Sep 8, 2026	14.88	15.02	14.81	14.94	14.94	0.27%	1,573,413
Sep 7, 2026	14.93	14.99	14.73	14.90	14.90	0.07%	1,262,688
Sep 4, 2026	15.00	15.25	14.83	14.89	14.89	-0.13%	2,562,813
Sep 3, 2026	15.21	15.29	14.85	14.91	14.91	-1.45%	1,820,577
Sep 2, 2026	15.09	15.18	14.83	15.13	15.13	-	1,884,073
Sep 1, 2026	15.02	15.23	14.90	15.13	15.13	0.73%	2,256,513
Aug 31, 2026	14.81	15.05	14.75	15.02	15.02	0.87%	1,607,420
Aug 28, 2026	15.02	15.05	14.72	14.89	14.89	-	1,897,034
Aug 27, 2026	14.96	14.97	14.66	14.89	14.89	-	2,168,537
Aug 26, 2026	14.90	15.09	14.71	14.89	14.89	-	1,733,700
Aug 25, 2026	14.45	14.94	14.29	14.89	14.89	2.06%	1,775,200
Aug 24, 2026	14.90	14.90	14.38	14.59	14.59	-1.29%	1,563,800
Aug 21, 2026	14.72	14.85	14.48	14.78	14.78	0.14%	1,723,900
Aug 20, 2026	14.77	14.87	14.60	14.76	14.76	0.89%	2,077,788
Aug 19, 2026	15.08	15.23	14.61	14.63	14.63	-3.88%	3,085,300
Aug 18, 2026	15.50	15.60	15.00	15.22	15.22	-1.55%	2,830,000
Aug 17, 2026	15.65	15.65	15.23	15.46	15.46	-0.19%	2,513,540
Aug 14, 2026	15.60	15.67	15.28	15.49	15.49	-0.58%	2,038,308
Aug 13, 2026	15.98	16.04	15.56	15.58	15.58	-2.44%	2,816,588
Aug 12, 2026	15.84	16.15	15.70	15.97	15.97	0.82%	2,761,000
Aug 11, 2026	15.87	16.18	15.56	15.84	15.84	-0.19%	4,918,711
Aug 10, 2026	15.32	16.70	15.06	15.87	15.87	4.75%	7,194,460
Aug 7, 2026	15.22	15.38	14.83	15.15	15.15	-0.46%	2,716,000
Aug 6, 2026	15.45	15.45	14.97	15.22	15.22	-0.52%	2,589,118
Aug 5, 2026	15.20	15.44	15.15	15.30	15.30	0.20%	2,955,300
Aug 4, 2026	15.22	15.32	15.10	15.27	15.27	0.99%	2,411,800
Aug 3, 2026	14.68	15.15	14.65	15.12	15.12	3.28%	3,521,998
Jul 31, 2026	14.48	14.77	14.45	14.64	14.64	2.02%	2,212,133
Jul 30, 2026	14.77	14.95	14.31	14.35	14.35	-2.58%	2,482,840
Jul 29, 2026	14.48	14.81	14.30	14.73	14.73	2.15%	2,501,000
Jul 28, 2026	14.30	14.62	14.22	14.42	14.42	0.35%	1,742,700
Jul 27, 2026	13.95	14.40	13.93	14.37	14.37	2.72%	1,578,908
Jul 24, 2026	14.30	14.36	13.92	13.99	13.99	-3.72%	2,067,400
Jul 23, 2026	13.90	14.55	13.90	14.53	14.53	4.53%	2,826,700
Jul 22, 2026	13.99	14.30	13.85	13.90	13.90	-1.35%	3,033,660