SHE:300997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.50	17.26	16.35	16.85	16.85	1.94%	12,170,871
Sep 3, 2026	16.99	17.15	16.51	16.53	16.53	-2.48%	9,555,652
Sep 2, 2026	17.77	18.10	16.82	16.95	16.95	-5.31%	15,584,470
Sep 1, 2026	16.90	19.19	16.79	17.90	17.90	6.93%	19,044,065
Aug 31, 2026	17.40	17.76	16.60	16.74	16.74	-4.12%	8,968,937
Aug 28, 2026	16.63	17.71	16.45	17.46	17.46	4.93%	10,328,031
Aug 27, 2026	16.35	16.87	16.22	16.64	16.64	1.77%	6,984,044
Aug 26, 2026	16.33	16.85	16.33	16.35	16.35	-2.45%	6,665,499
Aug 25, 2026	15.72	16.95	15.72	16.76	16.76	5.54%	10,732,807
Aug 24, 2026	16.32	16.42	15.70	15.88	15.88	-3.11%	5,132,954
Aug 21, 2026	16.78	16.97	16.23	16.39	16.39	-2.44%	5,994,679
Aug 20, 2026	17.30	17.34	16.76	16.80	16.80	-1.87%	9,191,176
Aug 19, 2026	18.23	18.37	17.10	17.12	17.12	-6.50%	12,411,972
Aug 18, 2026	18.06	19.13	17.95	18.31	18.31	1.38%	18,040,986
Aug 17, 2026	17.63	18.18	17.20	18.06	18.06	2.44%	17,317,784
Aug 14, 2026	18.24	18.29	17.30	17.63	17.63	-5.06%	21,263,555
Aug 13, 2026	18.22	19.02	18.00	18.57	18.57	0.22%	25,394,445
Aug 12, 2026	18.00	19.40	18.00	18.53	18.53	-1.70%	29,386,442
Aug 11, 2026	17.88	18.89	17.85	18.85	18.85	3.63%	28,736,645
Aug 10, 2026	17.25	18.47	17.15	18.19	18.19	4.90%	27,149,141
Aug 7, 2026	17.21	17.54	16.86	17.34	17.34	-0.34%	19,300,270
Aug 6, 2026	17.87	18.40	17.30	17.40	17.40	-3.23%	22,061,360
Aug 5, 2026	17.50	18.16	17.20	17.98	17.98	2.74%	21,751,097
Aug 4, 2026	17.57	17.90	17.12	17.50	17.50	-0.74%	20,311,924
Aug 3, 2026	17.52	17.88	17.00	17.63	17.63	-3.40%	21,873,973
Jul 31, 2026	16.15	18.41	16.15	18.25	18.25	3.63%	32,127,821
Jul 30, 2026	17.82	19.09	17.24	17.61	17.61	-2.17%	36,213,694
Jul 29, 2026	15.66	18.00	15.24	18.00	18.00	20.00%	20,360,560
Jul 28, 2026	14.30	15.30	14.24	15.00	15.00	4.82%	11,165,026
Jul 27, 2026	13.64	14.35	13.53	14.31	14.31	4.45%	5,291,648
Jul 24, 2026	14.15	14.31	13.66	13.70	13.70	-3.86%	4,400,686
Jul 23, 2026	13.95	14.30	13.75	14.25	14.25	1.14%	5,709,423
Jul 22, 2026	14.02	14.35	13.72	14.09	14.09	0.57%	7,682,607
Jul 21, 2026	14.11	14.34	13.81	14.01	14.01	-2.51%	9,125,019
Jul 20, 2026	14.08	15.34	14.08	14.37	14.37	-0.28%	10,580,399
Jul 17, 2026	15.01	15.77	14.37	14.41	14.41	-4.06%	9,568,441
Jul 16, 2026	14.80	15.35	14.52	15.02	15.02	0.81%	9,199,131
Jul 15, 2026	13.98	15.32	13.93	14.90	14.90	4.34%	10,724,911
Jul 14, 2026	14.18	14.28	13.69	14.28	14.28	3.70%	7,084,300
Jul 13, 2026	14.08	14.36	13.72	13.77	13.77	-2.48%	5,679,078
Jul 10, 2026	13.50	14.39	13.47	14.12	14.12	3.52%	7,034,384
Jul 9, 2026	13.85	13.93	13.35	13.64	13.64	-1.52%	5,367,545
Jul 8, 2026	13.98	14.24	13.80	13.85	13.85	-1.14%	5,529,804
Jul 7, 2026	14.62	14.66	14.00	14.01	14.01	-4.82%	5,014,301
Jul 6, 2026	14.61	15.05	14.61	14.72	14.72	-0.20%	6,298,800
Jul 3, 2026	14.56	14.90	14.49	14.75	14.75	1.24%	7,539,112
Jul 2, 2026	14.28	14.96	14.22	14.57	14.57	0.62%	10,813,627
Jul 1, 2026	13.56	14.61	13.43	14.48	14.48	6.86%	14,512,887
Jun 30, 2026	14.90	15.00	13.27	13.55	13.55	-10.38%	16,689,974
Jun 29, 2026	15.16	15.64	14.51	15.12	15.12	-0.72%	6,356,104