SHE:300991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	27.30	30.80	27.10	30.11	30.11	8.00%	13,403,492
Sep 10, 2026	27.59	28.64	27.30	27.88	27.88	-2.21%	8,027,420
Sep 9, 2026	27.10	31.38	27.06	28.51	28.51	5.20%	8,720,754
Sep 8, 2026	27.65	27.65	26.91	27.10	27.10	-1.56%	2,014,900
Sep 7, 2026	27.13	27.81	26.80	27.53	27.53	1.47%	1,822,064
Sep 4, 2026	27.39	28.08	26.83	27.13	27.13	-0.15%	2,082,575
Sep 3, 2026	28.22	28.22	26.96	27.17	27.17	-1.98%	1,830,925
Sep 2, 2026	27.60	27.94	27.31	27.72	27.72	-0.75%	1,265,400
Sep 1, 2026	28.78	29.00	27.86	27.93	27.93	-3.69%	2,196,586
Aug 31, 2026	28.10	29.05	27.50	29.00	29.00	3.17%	2,364,500
Aug 28, 2026	28.07	29.20	27.78	28.11	28.11	-	2,435,800
Aug 27, 2026	27.20	28.26	27.20	28.11	28.11	3.35%	2,791,625
Aug 26, 2026	27.55	28.45	26.35	27.20	27.20	-1.95%	3,226,028
Aug 25, 2026	25.57	27.84	25.37	27.74	27.74	7.23%	5,373,571
Aug 24, 2026	28.30	28.30	25.08	25.87	25.87	-10.02%	6,746,610
Aug 21, 2026	29.60	29.60	28.14	28.75	28.75	-2.24%	4,631,341
Aug 20, 2026	27.79	30.10	27.07	29.41	29.41	8.09%	3,999,570
Aug 19, 2026	28.88	29.35	27.10	27.21	27.21	-7.10%	2,400,840
Aug 18, 2026	29.60	29.88	28.64	29.29	29.29	-1.05%	1,887,500
Aug 17, 2026	29.40	29.70	28.42	29.60	29.60	2.10%	1,919,800
Aug 14, 2026	28.57	29.20	28.35	28.99	28.99	1.68%	2,023,400
Aug 13, 2026	29.10	30.08	28.50	28.51	28.51	-2.90%	2,576,898
Aug 12, 2026	28.56	29.50	28.53	29.36	29.36	2.73%	2,179,437
Aug 11, 2026	28.34	28.85	27.78	28.58	28.58	0.35%	1,786,229
Aug 10, 2026	28.49	28.87	27.83	28.48	28.48	0.28%	2,576,687
Aug 7, 2026	28.32	28.87	27.50	28.40	28.40	2.27%	3,117,500
Aug 6, 2026	26.60	27.99	26.51	27.77	27.77	2.51%	3,196,004
Aug 5, 2026	25.64	27.53	25.45	27.09	27.09	5.61%	4,061,400
Aug 4, 2026	25.11	25.96	24.58	25.65	25.65	4.65%	2,995,328
Aug 3, 2026	24.29	24.72	24.10	24.51	24.51	0.95%	2,716,000
Jul 31, 2026	24.10	24.99	23.50	24.28	24.28	5.52%	3,215,100
Jul 30, 2026	23.92	24.48	22.73	23.01	23.01	-5.27%	3,159,000
Jul 29, 2026	24.58	24.93	23.60	24.29	24.29	-2.17%	2,764,600
Jul 28, 2026	25.67	26.19	24.64	24.83	24.83	-3.50%	2,445,480
Jul 27, 2026	24.02	25.83	24.02	25.73	25.73	5.67%	3,528,230
Jul 24, 2026	24.53	24.99	23.99	24.35	24.35	-2.05%	2,263,951
Jul 23, 2026	24.21	25.50	24.12	24.86	24.86	2.18%	3,268,605
Jul 22, 2026	24.04	25.20	24.00	24.33	24.33	-0.94%	3,599,308
Jul 21, 2026	23.28	24.56	21.04	24.56	24.56	4.51%	4,554,815
Jul 20, 2026	25.79	26.19	22.93	23.50	23.50	-6.78%	4,397,808
Jul 17, 2026	28.26	28.28	25.11	25.21	25.21	-9.02%	4,156,752
Jul 16, 2026	27.45	29.35	26.92	27.71	27.71	0.04%	4,266,058
Jul 15, 2026	29.13	29.43	27.45	27.70	27.70	-4.81%	5,008,479
Jul 14, 2026	28.70	29.20	27.45	29.10	29.10	1.32%	3,471,821
Jul 13, 2026	31.43	31.43	28.54	28.72	28.72	-8.97%	4,206,276
Jul 10, 2026	30.35	33.19	30.35	31.55	31.55	2.80%	4,690,103
Jul 9, 2026	30.77	30.82	29.10	30.69	30.69	1.39%	3,146,904
Jul 8, 2026	31.12	31.96	30.22	30.27	30.27	-2.73%	3,419,318
Jul 7, 2026	33.34	33.35	30.94	31.12	31.12	-7.02%	3,981,108
Jul 6, 2026	34.50	35.08	32.78	33.47	33.47	-1.79%	4,447,107