SHE:300983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	33.09	34.78	32.95	34.48	34.48	4.17%	860,500
Nov 10, 2026	33.00	33.28	32.66	33.10	33.10	0.30%	546,881
Nov 9, 2026	33.61	33.61	32.56	33.00	33.00	-1.29%	681,700
Nov 6, 2026	32.90	33.87	32.38	33.43	33.43	-0.92%	485,930
Nov 5, 2026	33.80	34.36	33.06	33.74	33.74	-0.50%	1,136,442
Nov 4, 2026	33.12	33.91	32.25	33.91	33.91	2.35%	842,747
Nov 3, 2026	33.50	33.92	32.50	33.13	33.13	-0.66%	653,080
Nov 2, 2026	31.99	33.37	31.42	33.35	33.35	4.25%	1,028,250
Oct 30, 2026	32.54	33.29	31.33	31.99	31.99	-2.85%	756,548
Oct 29, 2026	34.99	34.99	32.65	32.93	32.93	-3.06%	868,012
Oct 28, 2026	32.21	34.16	31.62	33.97	33.97	5.46%	1,191,382
Oct 27, 2026	32.31	33.95	32.06	32.21	32.21	-2.16%	1,127,200
Oct 26, 2026	33.15	33.15	32.30	32.92	32.92	0.15%	654,812
Oct 23, 2026	32.98	32.98	30.08	32.87	32.87	0.83%	1,113,100
Oct 22, 2026	33.77	33.80	32.12	32.60	32.60	-2.45%	431,326
Oct 21, 2026	33.33	33.95	32.80	33.42	33.42	0.72%	622,513
Oct 20, 2026	31.87	33.58	31.86	33.18	33.18	3.24%	855,102
Oct 19, 2026	33.34	33.34	31.55	32.14	32.14	-4.52%	683,000
Oct 16, 2026	34.02	34.86	33.16	33.66	33.66	-0.33%	757,035
Oct 15, 2026	33.90	33.90	33.04	33.77	33.77	-1.60%	638,586
Oct 14, 2026	35.41	35.69	34.28	34.32	34.32	-3.21%	512,529
Oct 13, 2026	34.99	35.80	33.80	35.46	35.46	-1.06%	938,250
Oct 12, 2026	35.49	36.57	34.80	35.84	35.84	-1.54%	585,813
Oct 9, 2026	36.10	36.63	34.20	36.40	36.40	1.03%	916,050
Oct 8, 2026	37.14	37.29	35.56	36.03	36.03	-2.73%	820,206
Sep 30, 2026	38.19	38.57	36.20	37.04	37.04	-2.35%	927,900
Sep 29, 2026	37.32	38.00	36.70	37.93	37.93	1.85%	805,126
Sep 28, 2026	37.62	38.00	36.70	37.24	37.24	-2.00%	689,814
Sep 24, 2026	38.52	38.57	37.60	38.00	38.00	-1.35%	890,000
Sep 23, 2026	38.62	39.20	37.60	38.52	38.52	0.16%	1,213,825
Sep 22, 2026	40.12	40.72	38.22	38.46	38.46	-2.78%	1,568,466
Sep 21, 2026	38.68	39.80	38.45	39.56	39.56	2.35%	1,419,904
Sep 18, 2026	37.90	38.75	37.24	38.65	38.65	4.01%	1,444,638
Sep 17, 2026	34.92	37.95	34.43	37.16	37.16	5.69%	2,354,764
Sep 16, 2026	35.45	36.12	34.06	35.16	35.16	-0.82%	1,651,200
Sep 15, 2026	37.29	37.29	35.20	35.45	35.45	-5.06%	1,272,936
Sep 14, 2026	37.67	38.25	36.57	37.34	37.34	-1.89%	1,322,900
Sep 11, 2026	38.08	38.30	37.08	38.06	38.06	-0.63%	675,262
Sep 10, 2026	37.91	38.30	37.28	38.30	38.30	0.08%	765,361
Sep 9, 2026	38.35	38.39	37.94	38.27	38.27	-0.10%	505,355
Sep 8, 2026	38.17	38.71	37.81	38.31	38.31	0.03%	743,723
Sep 7, 2026	38.43	38.68	37.62	38.30	38.30	-0.49%	795,100
Sep 4, 2026	39.79	40.30	38.31	38.49	38.49	-3.05%	1,022,353
Sep 3, 2026	40.20	40.50	39.51	39.70	39.70	-2.05%	728,000
Sep 2, 2026	41.00	41.00	39.77	40.53	40.53	-1.63%	854,255
Sep 1, 2026	40.91	41.46	40.36	41.20	41.20	1.53%	927,992
Aug 31, 2026	39.50	40.66	38.80	40.58	40.58	2.76%	885,327
Aug 28, 2026	38.99	39.60	38.55	39.49	39.49	1.60%	896,800
Aug 27, 2026	38.41	39.08	37.63	38.87	38.87	1.17%	1,098,405
Aug 26, 2026	38.32	38.78	38.01	38.42	38.42	-0.80%	1,126,685