SHE:300997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	15.22	16.15	15.22	16.15	16.15	3.93%	18,093,345
Oct 8, 2026	15.21	15.64	15.05	15.54	15.54	1.90%	9,326,359
Sep 30, 2026	15.22	15.48	14.95	15.25	15.25	2.21%	7,496,368
Sep 29, 2026	15.01	15.13	14.78	14.92	14.92	-1.13%	4,841,632
Sep 28, 2026	15.48	15.57	15.05	15.09	15.09	-2.01%	5,832,050
Sep 24, 2026	15.51	15.75	15.33	15.40	15.40	-1.35%	5,856,053
Sep 23, 2026	16.05	16.08	15.54	15.61	15.61	-3.64%	8,783,766
Sep 22, 2026	16.00	16.60	15.83	16.20	16.20	0.19%	10,764,521
Sep 21, 2026	15.28	16.23	15.28	16.17	16.17	4.93%	11,910,731
Sep 18, 2026	14.85	15.75	14.75	15.41	15.41	4.05%	12,560,845
Sep 17, 2026	14.71	14.93	14.62	14.81	14.81	-0.40%	7,012,099
Sep 16, 2026	14.99	14.99	14.70	14.87	14.87	-0.60%	6,701,913
Sep 15, 2026	15.40	15.41	14.91	14.96	14.96	-2.86%	8,082,201
Sep 14, 2026	15.50	15.72	15.16	15.40	15.40	-1.09%	8,280,673
Sep 11, 2026	16.46	16.80	15.42	15.57	15.57	-6.82%	14,461,729
Sep 10, 2026	17.60	17.71	16.55	16.71	16.71	-4.84%	14,234,093
Sep 9, 2026	18.37	18.49	17.45	17.56	17.56	-6.35%	21,784,202
Sep 8, 2026	17.89	19.84	17.70	18.75	18.75	5.81%	26,054,780
Sep 7, 2026	16.80	17.89	16.75	17.72	17.72	5.16%	12,426,340
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