SHE:300984 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	32.79	38.80	32.79	36.20	36.20	0.28%	10,000,098
Oct 21, 2026	36.44	36.80	35.27	36.10	36.10	-1.90%	5,855,223
Oct 20, 2026	34.67	37.70	34.52	36.80	36.80	6.20%	9,764,377
Oct 19, 2026	31.66	35.47	30.49	34.65	34.65	9.31%	8,195,020
Oct 16, 2026	32.79	34.46	31.26	31.70	31.70	-1.40%	6,048,243
Oct 15, 2026	33.89	34.14	32.09	32.15	32.15	-6.32%	4,762,430
Oct 14, 2026	34.82	35.40	34.06	34.32	34.32	-2.39%	5,729,418
Oct 13, 2026	30.26	35.35	28.91	35.16	35.16	13.86%	9,249,781
Oct 12, 2026	31.04	31.61	30.11	30.88	30.88	-0.42%	3,434,844
Oct 9, 2026	29.86	31.55	28.19	31.01	31.01	2.01%	4,362,352
Oct 8, 2026	32.89	32.89	30.08	30.40	30.40	-6.83%	3,765,469
Sep 30, 2026	32.98	33.77	32.00	32.63	32.63	-0.82%	5,688,968
Sep 29, 2026	30.62	33.50	30.22	32.90	32.90	6.51%	7,007,652
Sep 28, 2026	31.95	31.96	30.70	30.89	30.89	-3.20%	3,325,950
Sep 24, 2026	32.32	33.18	31.83	31.91	31.91	-1.66%	3,755,042
Sep 23, 2026	31.72	33.44	31.50	32.45	32.45	2.30%	4,977,763
Sep 22, 2026	32.29	32.55	31.34	31.72	31.72	-0.75%	2,651,297
Sep 21, 2026	30.81	32.15	30.49	31.96	31.96	4.27%	3,602,882
Sep 18, 2026	30.00	30.93	29.33	30.65	30.65	3.55%	3,999,923
Sep 17, 2026	29.34	29.95	28.70	29.60	29.60	0.85%	3,304,010
Sep 16, 2026	27.79	29.63	27.78	29.35	29.35	5.42%	3,561,369
Sep 15, 2026	28.13	28.56	27.81	27.84	27.84	-1.31%	3,355,867
Sep 14, 2026	28.01	29.00	27.23	28.21	28.21	1.22%	3,506,263
Sep 11, 2026	29.09	29.09	27.32	27.87	27.87	-4.09%	2,644,536
Sep 10, 2026	29.80	30.00	28.98	29.06	29.06	-3.26%	2,166,896
Sep 9, 2026	29.82	30.55	29.79	30.04	30.04	0.27%	2,709,453
Sep 8, 2026	30.99	30.99	29.77	29.96	29.96	-1.54%	3,008,560
Sep 7, 2026	29.78	31.06	29.70	30.43	30.43	2.22%	3,592,580
Sep 4, 2026	31.44	31.65	29.55	29.77	29.77	-3.97%	3,601,020
Sep 3, 2026	31.71	31.97	30.85	31.00	31.00	-0.80%	2,352,779
Sep 2, 2026	31.47	31.95	31.22	31.25	31.25	-2.28%	2,012,690
Sep 1, 2026	32.81	33.29	31.72	31.98	31.98	-2.83%	3,153,200
Aug 31, 2026	31.89	33.38	31.59	32.91	32.91	1.57%	6,426,921
Aug 28, 2026	31.87	33.66	31.43	32.40	32.40	2.63%	4,529,716
Aug 27, 2026	30.50	31.70	30.26	31.57	31.57	3.47%	3,828,199
Aug 26, 2026	30.75	31.70	30.30	30.51	30.51	-1.83%	3,006,053
Aug 25, 2026	30.00	31.45	30.00	31.08	31.08	0.36%	3,544,280
Aug 24, 2026	31.89	32.83	30.26	30.97	30.97	-3.94%	3,857,974
Aug 21, 2026	30.71	32.40	30.67	32.24	32.24	4.00%	2,977,077
Aug 20, 2026	31.18	31.78	30.48	31.00	31.00	1.74%	3,107,211
Aug 19, 2026	34.82	35.01	30.37	30.47	30.47	-13.83%	5,073,451
Aug 18, 2026	34.75	35.66	34.38	35.36	35.36	1.76%	3,566,568
Aug 17, 2026	33.75	35.16	33.75	34.75	34.75	3.67%	3,127,419
Aug 14, 2026	33.87	34.21	33.01	33.52	33.52	-0.97%	1,854,337
Aug 13, 2026	34.20	34.99	33.82	33.85	33.85	-1.46%	2,753,040
Aug 12, 2026	33.79	34.69	33.11	34.35	34.35	1.06%	2,561,931
Aug 11, 2026	33.31	35.06	31.74	33.99	33.99	1.31%	6,058,417
Aug 10, 2026	34.83	35.09	33.24	33.55	33.55	-2.98%	2,697,586
Aug 7, 2026	33.88	35.00	32.95	34.58	34.58	2.40%	2,992,231
Aug 6, 2026	33.22	34.30	32.92	33.77	33.77	0.09%	3,170,552