SHE:300983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	38.18	38.50	35.70	36.30	36.30	-4.97%	3,689,559
Jun 25, 2026	42.85	43.74	37.50	38.20	38.20	-10.33%	4,310,295
Jun 24, 2026	41.71	43.48	41.32	42.60	42.60	1.26%	2,952,374
Jun 23, 2026	41.41	43.73	40.60	42.07	42.07	0.50%	3,982,666
Jun 22, 2026	38.61	42.02	37.40	41.86	41.86	8.45%	6,097,499
Jun 18, 2026	36.68	39.09	35.80	38.60	38.60	5.29%	4,021,065
Jun 17, 2026	35.96	37.14	35.49	36.66	36.66	1.27%	2,091,312
Jun 16, 2026	35.93	36.55	35.09	36.20	36.20	0.78%	1,664,019
Jun 15, 2026	35.35	36.77	35.35	35.92	35.92	1.35%	1,262,760
Jun 12, 2026	36.36	36.51	34.78	35.44	35.44	-1.06%	1,489,123
Jun 11, 2026	34.84	36.14	34.67	35.82	35.82	2.17%	1,706,212
Jun 10, 2026	35.03	35.55	34.13	35.06	35.06	-0.45%	912,183
Jun 9, 2026	34.54	35.51	33.50	35.22	35.22	2.29%	1,493,912
Jun 8, 2026	34.00	36.22	33.18	34.43	34.43	-2.35%	1,497,217