SHE:300053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	12.23	12.39	12.20	12.28	12.28	-0.89%	8,693,600
Sep 1, 2026	12.34	12.42	12.22	12.39	12.39	-0.16%	11,404,924
Aug 31, 2026	11.98	12.47	11.93	12.41	12.41	2.39%	14,259,471
Aug 28, 2026	12.06	12.19	12.03	12.12	12.12	-	11,395,300
Aug 27, 2026	11.83	12.14	11.83	12.12	12.12	2.11%	13,011,430
Aug 26, 2026	11.86	11.99	11.73	11.87	11.87	0.08%	9,976,820
Aug 25, 2026	11.35	11.95	11.27	11.86	11.86	3.31%	15,264,484
Aug 24, 2026	11.95	12.00	11.31	11.48	11.48	-3.53%	15,518,044
Aug 21, 2026	11.72	12.03	11.60	11.90	11.90	-	12,654,097
Aug 20, 2026	12.14	12.21	11.79	11.90	11.90	-	13,894,231
Aug 19, 2026	13.16	13.20	11.86	11.90	11.90	-8.11%	32,522,367
Aug 18, 2026	13.10	13.10	12.71	12.95	12.95	-1.22%	14,702,740
Aug 17, 2026	12.85	13.11	12.76	13.11	13.11	2.26%	14,950,730
Aug 14, 2026	12.81	12.84	12.55	12.82	12.82	1.10%	13,556,930
Aug 13, 2026	13.12	13.22	12.67	12.68	12.68	-2.54%	16,245,174
Aug 12, 2026	12.80	13.06	12.80	13.01	13.01	1.48%	12,246,660
Aug 11, 2026	12.81	13.03	12.71	12.82	12.82	-2.95%	18,853,750
Aug 10, 2026	13.37	13.37	12.90	13.21	13.21	-0.38%	18,321,712
Aug 7, 2026	13.02	13.32	12.78	13.26	13.26	2.00%	23,495,820
Aug 6, 2026	12.85	13.22	12.75	13.00	13.00	-0.91%	24,350,160
Aug 5, 2026	13.03	13.30	13.00	13.12	13.12	2.26%	28,580,182
Aug 4, 2026	12.72	12.91	12.46	12.83	12.83	2.56%	18,657,080
Aug 3, 2026	11.90	12.55	11.83	12.51	12.51	3.73%	21,203,810
Jul 31, 2026	12.50	12.54	12.06	12.06	12.06	2.20%	21,192,481
Jul 30, 2026	11.94	12.15	11.72	11.80	11.80	-2.07%	16,321,290
Jul 29, 2026	11.80	12.12	11.53	12.05	12.05	1.69%	18,600,490
Jul 28, 2026	11.80	12.07	11.75	11.85	11.85	-1.25%	14,192,195
Jul 27, 2026	11.47	12.03	11.40	12.00	12.00	4.17%	17,560,665
Jul 24, 2026	11.67	11.95	11.50	11.52	11.52	-3.84%	14,591,490
Jul 23, 2026	11.82	12.06	11.71	11.98	11.98	0.50%	17,574,780
Jul 22, 2026	12.06	12.33	11.88	11.92	11.92	-2.38%	18,898,970
Jul 21, 2026	11.80	12.28	10.92	12.21	12.21	3.30%	25,125,350
Jul 20, 2026	12.41	12.64	11.44	11.82	11.82	-2.88%	23,050,960
Jul 17, 2026	13.33	13.40	12.13	12.17	12.17	-9.04%	23,639,941
Jul 16, 2026	13.69	13.90	13.35	13.38	13.38	-3.18%	15,905,580
Jul 15, 2026	14.11	14.47	13.81	13.82	13.82	-3.49%	19,273,357
Jul 14, 2026	15.07	15.30	13.61	14.32	14.32	-5.67%	32,179,986
Jul 13, 2026	16.86	16.86	15.18	15.18	15.18	-10.07%	41,875,707
Jul 10, 2026	15.78	17.85	15.60	16.88	16.88	6.03%	57,744,870
Jul 9, 2026	15.15	15.95	14.90	15.92	15.92	5.99%	21,814,880
Jul 8, 2026	15.25	15.59	14.99	15.02	15.02	-1.89%	15,625,070
Jul 7, 2026	15.88	16.11	15.23	15.31	15.31	-4.31%	18,186,945
Jul 6, 2026	16.88	16.96	15.78	16.00	16.00	-3.32%	26,647,928
Jul 3, 2026	16.05	16.80	15.87	16.55	16.55	4.42%	32,622,319
Jul 2, 2026	16.47	16.80	15.82	15.85	15.85	-5.65%	28,980,463
Jul 1, 2026	16.67	17.25	16.28	16.80	16.80	2.13%	39,666,838
Jun 30, 2026	14.95	16.47	14.88	16.45	16.45	10.48%	43,826,955
Jun 29, 2026	14.93	15.09	14.46	14.89	14.89	-0.93%	23,661,471
Jun 26, 2026	15.05	15.54	14.58	15.03	15.03	-1.83%	29,380,994
Jun 25, 2026	15.75	15.97	15.21	15.31	15.31	-3.53%	24,799,394