SHE:300984 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	32.36	34.72	31.92	33.74	33.74	5.31%	5,137,817
Aug 4, 2026	31.38	32.18	30.83	32.04	32.04	3.02%	3,238,032
Aug 3, 2026	32.49	33.30	30.80	31.10	31.10	-3.48%	4,642,222
Jul 31, 2026	29.04	33.53	29.04	32.22	32.22	14.74%	8,809,055
Jul 30, 2026	30.60	30.94	27.46	28.08	28.08	-8.83%	5,627,885
Jul 29, 2026	32.10	32.58	29.80	30.80	30.80	-4.05%	5,238,580
Jul 28, 2026	33.09	34.27	32.00	32.10	32.10	-3.52%	2,923,844
Jul 27, 2026	32.52	33.52	30.01	33.27	33.27	2.34%	2,418,993
Jul 24, 2026	33.00	33.41	32.20	32.51	32.51	-3.56%	2,225,498
Jul 23, 2026	34.20	34.81	33.00	33.71	33.71	-1.49%	3,347,788
Jul 22, 2026	33.60	35.48	33.00	34.22	34.22	0.06%	4,505,058
Jul 21, 2026	32.79	34.50	29.80	34.20	34.20	4.27%	5,005,400
Jul 20, 2026	35.57	37.01	32.00	32.80	32.80	-7.76%	6,047,650
Jul 17, 2026	39.85	40.08	34.81	35.56	35.56	-11.32%	5,707,273
Jul 16, 2026	40.25	41.68	39.90	40.10	40.10	-1.86%	2,704,616
Jul 15, 2026	41.22	41.93	40.22	40.86	40.86	-0.78%	3,007,294
Jul 14, 2026	41.52	41.99	40.12	41.18	41.18	-1.25%	3,533,696
Jul 13, 2026	43.85	44.07	41.48	41.70	41.70	-4.99%	6,572,827
Jul 10, 2026	40.37	46.31	40.12	43.89	43.89	10.47%	8,011,614
Jul 9, 2026	40.11	41.06	37.91	39.73	39.73	-0.18%	4,032,572
Jul 8, 2026	42.26	42.99	39.68	39.80	39.80	-6.76%	4,697,900
Jul 7, 2026	42.27	44.04	41.19	42.90	42.69	1.01%	6,178,543
Jul 6, 2026	43.71	44.21	41.61	42.47	42.26	-2.84%	5,690,277