SHE:300113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	16.71	16.72	15.96	16.14	16.14	-3.30%	14,217,676
Aug 21, 2026	16.69	16.77	16.39	16.69	16.69	-0.60%	10,335,090
Aug 20, 2026	16.95	17.08	16.72	16.79	16.79	0.36%	13,634,287
Aug 19, 2026	17.60	17.61	16.66	16.73	16.73	-7.31%	26,458,033
Aug 18, 2026	18.52	18.54	17.88	18.05	18.05	-3.48%	26,950,316
Aug 17, 2026	18.76	18.80	18.16	18.70	18.70	-0.85%	34,659,381
Aug 14, 2026	17.97	18.89	17.68	18.86	18.86	4.66%	43,570,990
Aug 13, 2026	18.45	18.81	18.02	18.02	18.02	-1.31%	32,656,240
Aug 12, 2026	18.36	18.56	18.13	18.26	18.26	-0.05%	19,943,070
Aug 11, 2026	18.34	18.62	18.01	18.27	18.27	-0.11%	19,783,637
Aug 10, 2026	18.50	18.62	17.99	18.29	18.29	-1.19%	24,370,190
Aug 7, 2026	18.67	19.12	18.18	18.51	18.51	-0.80%	30,111,700
Aug 6, 2026	18.80	19.18	18.44	18.66	18.66	-1.89%	28,094,937
Aug 5, 2026	18.91	19.29	18.83	19.02	19.02	-0.52%	37,382,716
Aug 4, 2026	18.75	19.30	18.64	19.12	19.12	2.25%	41,442,786
Aug 3, 2026	18.23	19.08	18.02	18.70	18.70	3.89%	46,239,934
Jul 31, 2026	17.15	18.39	17.15	18.00	18.00	7.72%	44,981,008
Jul 30, 2026	17.24	17.60	16.60	16.71	16.71	-3.97%	28,267,770
Jul 29, 2026	16.59	17.60	16.16	17.40	17.40	4.57%	37,701,340
Jul 28, 2026	16.30	16.66	16.24	16.64	16.64	0.79%	15,999,339
Jul 27, 2026	15.83	16.52	15.75	16.51	16.51	3.38%	19,787,834
Jul 24, 2026	16.68	16.70	15.94	15.97	15.97	-5.67%	22,713,790
Jul 23, 2026	17.05	17.24	16.68	16.93	16.93	-1.46%	22,922,500
Jul 22, 2026	17.46	17.93	17.08	17.18	17.18	-2.83%	33,137,610
Jul 21, 2026	16.79	17.68	16.47	17.68	17.68	3.45%	40,371,320
Jul 20, 2026	16.83	17.44	16.38	17.09	17.09	0.47%	35,993,010
Jul 17, 2026	16.70	17.55	16.61	17.01	17.01	1.07%	37,747,469
Jul 16, 2026	16.49	17.22	16.46	16.83	16.83	0.36%	18,927,408
Jul 15, 2026	16.59	17.12	16.50	16.77	16.77	0.90%	18,777,595
Jul 14, 2026	17.14	17.37	15.90	16.62	16.62	-3.32%	26,615,416
Jul 13, 2026	18.13	18.49	17.10	17.19	17.19	-5.55%	27,228,964
Jul 10, 2026	17.79	19.10	17.53	18.20	18.20	2.36%	40,099,387
Jul 9, 2026	17.61	17.95	17.22	17.78	17.78	0.85%	30,480,175
Jul 8, 2026	16.89	18.31	16.87	17.63	17.63	4.94%	45,831,460
Jul 7, 2026	17.27	17.69	16.67	16.80	16.80	-2.78%	18,799,260
Jul 6, 2026	17.74	17.94	17.20	17.28	17.28	-2.54%	19,047,960
Jul 3, 2026	18.01	18.20	17.71	17.73	17.73	-1.88%	19,825,784
Jul 2, 2026	18.43	18.81	17.98	18.07	18.07	-2.54%	24,492,420
Jul 1, 2026	18.21	19.15	17.87	18.54	18.54	1.81%	31,421,400
Jun 30, 2026	17.76	18.40	17.56	18.21	18.21	2.59%	19,606,320
Jun 29, 2026	17.95	18.22	17.62	17.75	17.75	-0.95%	22,883,385
Jun 26, 2026	18.75	18.75	17.86	17.92	17.92	-5.68%	30,191,860
Jun 25, 2026	19.43	19.68	18.94	19.00	19.00	-2.61%	24,017,597
Jun 24, 2026	19.47	19.60	19.15	19.51	19.51	0.05%	19,369,561
Jun 23, 2026	20.63	20.68	19.43	19.50	19.50	-6.39%	31,989,018
Jun 22, 2026	20.03	20.84	20.00	20.83	20.83	3.22%	35,494,660
Jun 18, 2026	19.88	20.48	19.64	20.18	20.18	1.41%	26,165,170
Jun 17, 2026	20.00	20.25	19.68	19.90	19.90	-0.80%	17,768,790
Jun 16, 2026	19.93	20.40	19.72	20.18	20.06	0.90%	20,704,660
Jun 15, 2026	19.55	20.09	19.35	20.00	19.88	3.63%	19,606,290