SHE:300983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	38.05	39.08	37.77	38.73	38.73	-1.60%	1,071,514
Aug 24, 2026	39.94	39.94	37.86	39.36	39.36	-1.45%	1,217,061
Aug 21, 2026	39.98	40.27	39.00	39.94	39.94	-0.40%	776,276
Aug 20, 2026	39.00	40.59	39.00	40.10	40.10	1.21%	1,079,974
Aug 19, 2026	40.10	40.10	38.50	39.62	39.62	-1.00%	1,130,490
Aug 18, 2026	39.30	40.40	39.12	40.02	40.02	0.63%	1,155,880
Aug 17, 2026	39.87	39.99	38.50	39.77	39.77	0.56%	1,393,431
Aug 14, 2026	38.38	40.75	36.89	39.55	39.55	3.05%	2,543,072
Aug 13, 2026	43.58	43.75	36.97	38.38	38.38	-10.74%	3,776,807
Aug 12, 2026	42.26	43.20	41.50	43.00	43.00	1.90%	1,360,824
Aug 11, 2026	42.26	42.50	41.16	42.20	42.20	-0.12%	856,298
Aug 10, 2026	41.26	42.31	40.54	42.25	42.25	2.40%	1,226,068
Aug 7, 2026	40.64	41.48	39.60	41.26	41.26	1.53%	1,577,006
Aug 6, 2026	38.82	41.08	38.06	40.64	40.64	4.69%	2,082,341
Aug 5, 2026	37.99	39.63	37.02	38.82	38.82	3.22%	1,716,605
Aug 4, 2026	34.34	37.70	34.01	37.61	37.61	9.39%	2,564,928
Aug 3, 2026	33.02	35.00	31.73	34.38	34.38	1.12%	2,643,597
Jul 31, 2026	35.03	35.03	32.70	34.00	34.00	-3.63%	3,395,457
Jul 30, 2026	36.00	36.22	32.48	35.28	35.28	-1.23%	2,069,272
Jul 29, 2026	36.54	37.29	34.21	35.72	35.72	-1.16%	2,470,040
Jul 28, 2026	35.81	38.39	35.02	36.14	36.14	0.31%	2,417,582
Jul 27, 2026	31.08	36.20	30.51	36.03	36.03	14.78%	3,816,454
Jul 24, 2026	30.00	31.39	29.91	31.39	31.39	3.60%	1,260,312
Jul 23, 2026	30.20	30.41	29.73	30.30	30.30	0.33%	1,287,616
Jul 22, 2026	30.07	30.88	29.51	30.20	30.20	-0.33%	1,431,207
Jul 21, 2026	30.46	30.60	28.32	30.30	30.30	0.03%	2,426,911