SHE:300171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	12.95	13.91	12.76	13.89	13.89	8.09%	18,358,380
Sep 11, 2026	13.25	13.37	12.75	12.85	12.85	-3.53%	11,266,650
Sep 10, 2026	13.62	13.62	13.21	13.32	13.32	-2.52%	9,125,686
Sep 9, 2026	13.91	14.00	13.60	13.73	13.66	-1.65%	10,479,911
Sep 8, 2026	13.77	14.02	13.69	13.96	13.89	1.45%	11,304,500
Sep 7, 2026	14.00	14.03	13.72	13.76	13.69	-1.92%	9,637,590
Sep 4, 2026	14.22	14.37	13.95	14.03	13.96	-0.99%	10,997,659
Sep 3, 2026	14.42	14.59	13.98	14.17	14.10	-1.46%	12,762,669
Sep 2, 2026	14.85	14.95	14.37	14.38	14.31	-4.32%	14,834,141
Sep 1, 2026	14.90	15.15	14.48	15.03	14.96	0.27%	18,877,004
Aug 31, 2026	15.02	15.10	14.57	14.99	14.92	-1.19%	16,746,652
Aug 28, 2026	14.90	15.74	14.76	15.17	15.10	1.20%	28,978,357
Aug 27, 2026	14.78	15.23	14.65	14.99	14.92	0.33%	23,092,279
Aug 26, 2026	14.33	15.11	14.23	14.94	14.87	4.92%	28,361,719
Aug 25, 2026	13.65	14.35	13.48	14.24	14.17	3.41%	20,788,501
Aug 24, 2026	14.40	14.54	13.68	13.77	13.70	-4.57%	20,953,134
Aug 21, 2026	14.26	14.88	14.09	14.43	14.36	-3.15%	31,663,694
Aug 20, 2026	14.80	15.88	14.15	14.90	14.83	11.95%	53,879,734
Aug 19, 2026	13.60	13.87	13.23	13.31	13.25	-2.70%	14,302,400
Aug 18, 2026	13.96	14.08	13.64	13.68	13.61	-2.84%	15,563,167
Aug 17, 2026	14.42	14.42	13.55	14.08	14.01	-2.76%	24,884,641
Aug 14, 2026	14.15	14.88	13.90	14.48	14.41	3.28%	30,459,083
Aug 13, 2026	13.97	14.47	13.75	14.02	13.95	0.36%	25,149,513
Aug 12, 2026	13.74	14.80	13.62	13.97	13.90	1.31%	29,511,565
Aug 11, 2026	13.00	14.31	12.96	13.79	13.72	5.11%	34,720,345
Aug 10, 2026	12.98	13.28	12.90	13.12	13.06	2.02%	19,053,685
Aug 7, 2026	12.19	12.88	12.00	12.86	12.80	5.15%	19,910,284
Aug 6, 2026	12.51	12.78	12.18	12.23	12.17	-2.32%	14,132,787
Aug 5, 2026	12.73	12.83	12.46	12.52	12.46	-1.80%	12,238,505
Aug 4, 2026	12.30	12.85	12.28	12.75	12.69	4.34%	17,503,835
Aug 3, 2026	12.15	12.26	12.10	12.22	12.16	0.33%	7,544,916
Jul 31, 2026	12.01	12.34	11.98	12.18	12.12	0.66%	11,225,151
Jul 30, 2026	12.12	12.27	11.86	12.10	12.04	-0.58%	11,475,317
Jul 29, 2026	12.00	12.32	11.95	12.17	12.11	2.18%	10,838,271
Jul 28, 2026	12.07	12.13	11.85	11.91	11.85	-2.22%	10,059,905
Jul 27, 2026	11.64	12.20	11.60	12.18	12.12	3.57%	13,288,341
Jul 24, 2026	11.68	12.25	11.64	11.76	11.70	-0.34%	13,684,711
Jul 23, 2026	11.60	11.84	11.42	11.80	11.74	0.85%	9,977,583
Jul 22, 2026	11.90	12.09	11.59	11.70	11.64	-1.93%	11,965,239
Jul 21, 2026	11.88	11.99	11.63	11.93	11.87	-0.17%	12,140,536
Jul 20, 2026	11.63	12.04	11.57	11.95	11.89	2.31%	13,177,894
Jul 17, 2026	12.40	12.40	11.66	11.68	11.62	-6.56%	16,537,000
Jul 16, 2026	12.40	12.58	12.11	12.50	12.44	0.56%	16,171,048
Jul 15, 2026	11.99	12.71	11.90	12.43	12.37	2.98%	20,745,279
Jul 14, 2026	11.74	12.23	11.64	12.07	12.01	3.07%	15,673,078
Jul 13, 2026	11.69	12.05	11.60	11.71	11.65	0.26%	13,669,994
Jul 10, 2026	11.08	12.04	10.98	11.68	11.62	4.66%	14,589,169
Jul 9, 2026	11.32	11.48	11.03	11.16	11.11	-1.67%	8,620,400
Jul 8, 2026	11.46	11.69	11.19	11.35	11.30	-1.05%	8,115,200
Jul 7, 2026	11.82	11.82	11.39	11.47	11.41	-2.96%	7,914,628