SHE:300983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	31.21	31.46	28.37	30.29	30.29	-1.94%	3,316,572
Jul 17, 2026	34.00	34.99	30.00	30.89	30.89	-9.15%	2,539,019
Jul 16, 2026	33.63	34.97	33.32	34.00	34.00	1.07%	1,616,237
Jul 15, 2026	34.13	34.19	32.72	33.64	33.64	-1.58%	1,507,711
Jul 14, 2026	35.00	35.29	33.19	34.18	34.18	-1.13%	1,397,244
Jul 13, 2026	36.16	36.40	34.56	34.57	34.57	-5.29%	1,687,589
Jul 10, 2026	34.99	37.87	34.99	36.50	36.50	3.22%	2,515,411
Jul 9, 2026	37.97	38.55	34.75	35.36	35.36	-7.96%	3,101,163
Jul 8, 2026	37.37	39.30	36.51	38.42	38.42	1.53%	3,405,364
Jul 7, 2026	35.74	39.70	35.74	37.84	37.84	5.88%	3,835,307
Jul 6, 2026	35.20	36.56	34.89	35.74	35.74	0.53%	1,160,761
Jul 3, 2026	36.09	36.63	35.09	35.55	35.55	-1.30%	1,458,603
Jul 2, 2026	35.88	38.20	35.73	36.02	36.02	-1.34%	2,383,009
Jul 1, 2026	35.26	36.74	34.91	36.51	36.51	2.56%	1,738,345
Jun 30, 2026	34.29	35.94	33.18	35.60	35.60	3.52%	1,850,488
Jun 29, 2026	36.68	38.10	34.00	34.39	34.39	-5.26%	2,966,628