SHE:300122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.71	12.85	12.27	12.61	12.61	-1.18%	33,612,348
Sep 10, 2026	13.10	13.16	12.76	12.76	12.76	-3.33%	26,286,899
Sep 9, 2026	13.39	13.40	13.20	13.20	13.20	-2.29%	22,323,841
Sep 8, 2026	13.26	13.59	13.16	13.51	13.51	1.73%	32,366,584
Sep 7, 2026	13.13	13.30	13.11	13.28	13.28	0.23%	21,214,970
Sep 4, 2026	13.64	13.69	13.24	13.25	13.25	-3.50%	40,514,952
Sep 3, 2026	13.68	13.92	13.40	13.73	13.73	0.66%	37,057,878
Sep 2, 2026	14.29	14.29	13.60	13.64	13.64	-3.40%	44,509,593
Sep 1, 2026	13.58	14.20	13.56	14.12	14.12	3.37%	60,905,238
Aug 31, 2026	13.90	14.04	13.62	13.66	13.66	-3.80%	56,216,452
Aug 28, 2026	14.77	14.90	14.20	14.20	14.20	-5.33%	69,954,089
Aug 27, 2026	14.20	15.38	13.76	15.00	15.00	5.86%	116,453,927
Aug 26, 2026	13.16	15.19	13.13	14.17	14.17	8.67%	106,532,942
Aug 25, 2026	12.79	13.10	12.56	13.04	13.04	1.64%	47,585,311
Aug 24, 2026	13.76	13.98	12.80	12.83	12.83	-7.70%	60,886,196
Aug 21, 2026	13.40	14.46	13.20	13.90	13.90	-4.01%	111,535,000
Aug 20, 2026	14.47	14.48	14.46	14.48	14.48	19.97%	61,655,550
Aug 19, 2026	12.42	12.52	12.03	12.07	12.07	-3.29%	22,512,499
Aug 18, 2026	12.63	12.84	12.45	12.48	12.48	-3.18%	29,822,026
Aug 17, 2026	13.02	13.07	12.70	12.89	12.89	-1.30%	22,820,719
Aug 14, 2026	13.10	13.31	12.90	13.06	13.06	-1.21%	27,734,440
Aug 13, 2026	13.06	13.46	12.94	13.22	13.22	0.46%	39,408,897
Aug 12, 2026	13.21	13.52	13.11	13.16	13.16	-1.28%	24,888,205
Aug 11, 2026	13.32	13.62	13.21	13.33	13.33	-0.15%	29,957,530
Aug 10, 2026	13.37	13.62	13.24	13.35	13.35	-0.96%	30,940,062
Aug 7, 2026	12.82	13.48	12.71	13.48	13.48	5.31%	42,397,503
Aug 6, 2026	13.10	13.12	12.72	12.80	12.80	-2.66%	24,678,788
Aug 5, 2026	13.20	13.38	13.08	13.15	13.15	-0.45%	23,875,530
Aug 4, 2026	13.28	13.36	13.08	13.21	13.21	-0.15%	23,613,396
Aug 3, 2026	13.06	13.23	12.90	13.23	13.23	1.46%	19,740,689
Jul 31, 2026	12.78	13.09	12.76	13.04	13.04	1.09%	24,632,249
Jul 30, 2026	12.54	13.08	12.53	12.90	12.90	2.14%	28,560,050
Jul 29, 2026	12.49	12.79	12.49	12.63	12.63	0.88%	21,366,954
Jul 28, 2026	12.50	12.73	12.45	12.52	12.52	0.32%	18,675,076
Jul 27, 2026	12.11	12.50	12.04	12.48	12.48	2.89%	18,984,965
Jul 24, 2026	12.60	12.70	12.13	12.13	12.13	-4.34%	21,158,998
Jul 23, 2026	12.70	12.83	12.55	12.68	12.68	-2.08%	23,837,565
Jul 22, 2026	12.70	13.15	12.59	12.95	12.95	0.39%	30,021,217
Jul 21, 2026	12.64	13.56	12.55	12.90	12.90	1.10%	46,126,560
Jul 20, 2026	12.27	12.76	12.14	12.76	12.76	3.99%	31,592,370
Jul 17, 2026	12.82	12.95	12.22	12.27	12.27	-5.32%	36,561,888
Jul 16, 2026	12.40	13.11	12.28	12.96	12.96	3.85%	45,870,993
Jul 15, 2026	12.00	12.65	11.90	12.48	12.48	3.48%	41,140,086
Jul 14, 2026	11.89	12.24	11.73	12.06	12.06	1.34%	25,397,788
Jul 13, 2026	12.16	12.33	11.85	11.90	11.90	-2.22%	27,911,086
Jul 10, 2026	11.36	12.34	11.16	12.17	12.17	7.04%	44,132,959
Jul 9, 2026	11.38	11.67	11.18	11.37	11.37	-0.52%	20,084,418
Jul 8, 2026	11.66	11.78	11.40	11.43	11.43	-1.55%	17,940,903
Jul 7, 2026	12.01	12.03	11.59	11.61	11.61	-4.99%	23,761,854
Jul 6, 2026	12.12	12.45	12.06	12.22	12.22	0.41%	28,369,201