SHE:301300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	33.14	33.35	32.62	33.03	33.03	-0.30%	541,500
Sep 9, 2026	33.66	34.00	33.02	33.43	33.13	-0.36%	703,715
Sep 8, 2026	33.52	33.67	33.20	33.55	33.25	0.39%	418,700
Sep 7, 2026	33.21	33.72	33.01	33.42	33.12	0.57%	456,700
Sep 4, 2026	33.83	34.17	33.01	33.23	32.93	-1.69%	782,100
Sep 3, 2026	34.18	34.46	33.78	33.80	33.50	-0.94%	546,300
Sep 2, 2026	34.35	34.35	33.72	34.12	33.81	-1.19%	716,900
Sep 1, 2026	33.19	35.05	33.02	34.53	34.22	4.04%	1,524,550
Aug 31, 2026	33.44	33.44	32.23	33.19	32.89	-1.86%	1,001,292
Aug 28, 2026	32.74	34.26	32.74	33.82	33.52	3.36%	1,201,751
Aug 27, 2026	32.97	33.05	32.23	32.72	32.43	0.15%	608,700
Aug 26, 2026	32.65	32.76	32.08	32.67	32.38	0.34%	539,900
Aug 25, 2026	31.84	32.78	31.50	32.56	32.27	2.29%	604,530
Aug 24, 2026	32.54	32.54	31.30	31.83	31.54	-1.24%	669,400
Aug 21, 2026	32.20	32.36	31.45	32.23	31.94	-	445,900
Aug 20, 2026	31.63	32.47	31.63	32.23	31.94	1.93%	614,512
Aug 19, 2026	32.28	32.54	31.38	31.62	31.34	-4.04%	893,177
Aug 18, 2026	32.16	32.95	32.09	32.95	32.65	1.63%	1,140,340
Aug 17, 2026	31.12	32.65	31.03	32.42	32.13	3.94%	1,233,383
Aug 14, 2026	31.07	31.39	30.81	31.19	30.91	0.42%	490,986
Aug 13, 2026	31.65	31.88	31.00	31.06	30.78	-1.74%	576,500
Aug 12, 2026	30.83	31.90	30.06	31.61	31.33	0.80%	497,600
Aug 11, 2026	31.51	31.69	30.73	31.36	31.08	-0.10%	669,149
Aug 10, 2026	30.74	31.54	29.59	31.39	31.11	2.51%	1,004,999
Aug 7, 2026	30.58	30.65	29.89	30.62	30.35	0.13%	598,385
Aug 6, 2026	30.40	30.78	30.00	30.58	30.31	0.99%	642,948
Aug 5, 2026	30.17	30.72	29.51	30.28	30.01	0.97%	899,600
Aug 4, 2026	29.58	30.33	29.40	29.99	29.72	2.01%	958,000
Aug 3, 2026	28.27	29.55	28.14	29.40	29.14	4.00%	969,006
Jul 31, 2026	27.76	28.84	27.00	28.27	28.02	1.76%	706,479
Jul 30, 2026	28.11	28.65	27.40	27.78	27.53	-1.17%	738,406
Jul 29, 2026	27.67	28.28	27.60	28.11	27.86	1.96%	609,500
Jul 28, 2026	27.59	28.20	27.15	27.57	27.32	0.22%	775,500
Jul 27, 2026	26.98	27.70	26.41	27.51	27.26	3.30%	926,695
Jul 24, 2026	27.93	27.93	26.50	26.63	26.39	-3.83%	622,631
Jul 23, 2026	26.92	27.74	26.65	27.69	27.44	3.48%	588,339
Jul 22, 2026	27.26	27.77	26.65	26.76	26.52	-2.73%	1,030,794
Jul 21, 2026	28.11	28.20	26.02	27.51	27.26	-2.62%	1,340,150
Jul 20, 2026	29.22	30.73	27.63	28.25	28.00	-1.67%	1,579,900
Jul 17, 2026	30.40	30.40	28.31	28.73	28.47	-4.46%	1,104,785
Jul 16, 2026	29.94	30.56	29.41	30.07	29.80	0.40%	648,150
Jul 15, 2026	29.79	30.22	29.39	29.95	29.68	0.44%	782,500
Jul 14, 2026	28.97	29.88	28.40	29.82	29.55	2.93%	718,551
Jul 13, 2026	29.95	30.05	28.72	28.97	28.71	-2.85%	809,000
Jul 10, 2026	28.99	30.48	28.99	29.82	29.55	0.78%	1,053,800
Jul 9, 2026	29.75	30.22	28.73	29.59	29.32	-1.00%	617,900
Jul 8, 2026	30.44	30.51	29.80	29.89	29.62	-1.81%	676,100
Jul 7, 2026	32.16	32.16	30.44	30.44	30.17	-4.76%	719,294
Jul 6, 2026	32.26	32.88	31.85	31.96	31.67	-0.84%	823,301
Jul 3, 2026	32.18	32.55	31.70	32.23	31.94	1.00%	904,700