SHE:300131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	16.77	17.13	16.16	16.90	16.90	0.36%	59,230,871
Aug 21, 2026	16.54	17.35	16.20	16.84	16.84	2.25%	57,364,149
Aug 20, 2026	16.26	17.12	16.08	16.47	16.47	3.65%	67,896,220
Aug 19, 2026	17.00	17.21	15.78	15.89	15.89	-9.97%	82,952,600
Aug 18, 2026	17.00	17.76	16.79	17.65	17.65	3.82%	81,730,700
Aug 17, 2026	17.23	17.30	16.65	17.00	17.00	-1.56%	69,973,840
Aug 14, 2026	17.32	17.42	16.81	17.27	17.27	0.94%	60,247,490
Aug 13, 2026	16.99	17.67	16.67	17.11	17.11	1.72%	84,893,420
Aug 12, 2026	15.54	16.94	15.47	16.82	16.82	7.89%	104,082,955
Aug 11, 2026	15.90	16.73	15.56	15.59	15.59	-2.62%	85,301,731
Aug 10, 2026	15.20	16.25	14.80	16.01	16.01	5.47%	75,904,910
Aug 7, 2026	15.00	15.38	14.78	15.18	15.18	1.47%	66,107,127
Aug 6, 2026	14.69	15.34	14.62	14.96	14.96	1.08%	60,098,570
Aug 5, 2026	14.30	14.99	14.20	14.80	14.80	-0.67%	71,140,578
Aug 4, 2026	13.38	14.95	13.20	14.90	14.90	13.05%	78,809,564
Aug 3, 2026	12.61	13.46	12.42	13.18	13.18	4.03%	52,671,810
Jul 31, 2026	12.80	13.19	12.64	12.67	12.67	6.38%	78,760,134
Jul 30, 2026	13.15	13.34	11.91	11.91	11.91	-10.99%	66,189,076
Jul 29, 2026	13.92	14.07	12.70	13.38	13.38	-4.70%	64,235,717
Jul 28, 2026	14.70	14.89	13.88	14.04	14.04	-6.65%	41,545,350
Jul 27, 2026	14.50	15.10	14.21	15.04	15.04	3.72%	38,745,808
Jul 24, 2026	14.65	14.97	14.47	14.50	14.50	-3.01%	29,629,028
Jul 23, 2026	15.35	15.53	14.88	14.95	14.95	-2.61%	42,749,270
Jul 22, 2026	14.78	16.05	14.61	15.35	15.35	2.40%	82,335,040
Jul 21, 2026	14.20	15.04	13.40	14.99	14.99	5.86%	72,053,690
Jul 20, 2026	14.32	14.58	13.15	14.16	14.16	1.51%	74,907,900
Jul 17, 2026	15.91	15.99	13.94	13.95	13.95	-13.84%	78,749,396
Jul 16, 2026	16.50	17.25	15.86	16.19	16.19	-4.76%	61,495,233
Jul 15, 2026	18.99	19.09	17.00	17.00	17.00	-10.53%	91,427,769
Jul 14, 2026	18.00	19.70	17.92	19.00	19.00	5.61%	95,799,570
Jul 13, 2026	18.52	19.88	17.92	17.99	17.99	-4.81%	84,559,509
Jul 10, 2026	20.54	20.68	18.82	18.90	18.90	-9.27%	109,032,439
Jul 9, 2026	19.40	21.00	18.64	20.83	20.83	5.84%	138,781,643
Jul 8, 2026	19.07	19.87	17.63	19.68	19.68	3.20%	131,764,867
Jul 7, 2026	19.01	19.60	18.50	19.07	19.07	0.95%	104,879,903
Jul 6, 2026	17.95	19.15	17.54	18.89	18.89	5.30%	94,379,590
Jul 3, 2026	17.61	18.65	16.97	17.94	17.94	0.84%	75,582,511
Jul 2, 2026	17.86	19.19	17.37	17.79	17.79	-3.89%	77,587,355
Jul 1, 2026	18.79	19.45	18.37	18.51	18.51	-2.73%	65,540,886
Jun 30, 2026	18.64	19.59	18.22	19.03	19.03	2.09%	75,147,263
Jun 29, 2026	19.59	19.78	17.74	18.64	18.64	-6.80%	112,181,723
Jun 26, 2026	20.70	21.62	19.87	20.00	20.00	-5.12%	95,783,776
Jun 25, 2026	21.17	21.53	20.80	21.08	21.08	-1.36%	111,585,726
Jun 24, 2026	19.54	22.45	19.46	21.37	21.37	9.14%	144,630,932
Jun 23, 2026	20.08	20.26	19.12	19.58	19.58	-3.26%	90,714,597
Jun 22, 2026	19.30	20.30	18.46	20.24	20.24	7.32%	146,311,252
Jun 18, 2026	18.75	19.17	18.25	18.86	18.86	0.37%	70,306,354
Jun 17, 2026	19.06	19.37	18.51	18.79	18.79	-4.23%	98,507,095
Jun 16, 2026	19.11	20.26	18.81	19.62	19.62	1.87%	129,699,654
Jun 15, 2026	16.95	19.66	16.95	19.26	19.26	11.65%	160,502,300