SHE:300171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.40	14.54	13.68	13.77	13.77	-4.57%	20,953,130
Aug 21, 2026	14.26	14.88	14.09	14.43	14.43	-3.15%	31,667,394
Aug 20, 2026	14.80	15.88	14.15	14.90	14.90	11.95%	53,881,634
Aug 19, 2026	13.60	13.87	13.23	13.31	13.31	-2.70%	14,302,400
Aug 18, 2026	13.96	14.08	13.64	13.68	13.68	-2.84%	15,563,167
Aug 17, 2026	14.42	14.42	13.55	14.08	14.08	-2.76%	24,884,641
Aug 14, 2026	14.15	14.88	13.90	14.48	14.48	3.28%	30,459,083
Aug 13, 2026	13.97	14.47	13.75	14.02	14.02	0.36%	25,149,510
Aug 12, 2026	13.74	14.80	13.62	13.97	13.97	1.31%	29,512,665
Aug 11, 2026	13.00	14.31	12.96	13.79	13.79	5.11%	34,720,345
Aug 10, 2026	12.98	13.28	12.90	13.12	13.12	2.02%	19,053,685
Aug 7, 2026	12.19	12.88	12.00	12.86	12.86	5.15%	19,913,484
Aug 6, 2026	12.51	12.78	12.18	12.23	12.23	-2.32%	14,136,387
Aug 5, 2026	12.73	12.83	12.46	12.52	12.52	-1.80%	12,238,500
Aug 4, 2026	12.30	12.85	12.28	12.75	12.75	4.34%	17,503,830
Aug 3, 2026	12.15	12.26	12.10	12.22	12.22	0.33%	7,544,916
Jul 31, 2026	12.01	12.34	11.98	12.18	12.18	0.66%	11,227,051
Jul 30, 2026	12.12	12.27	11.86	12.10	12.10	-0.58%	11,475,317
Jul 29, 2026	12.00	12.32	11.95	12.17	12.17	2.18%	10,838,271
Jul 28, 2026	12.07	12.13	11.85	11.91	11.91	-2.22%	10,059,905
Jul 27, 2026	11.64	12.20	11.60	12.18	12.18	3.57%	13,288,340
Jul 24, 2026	11.68	12.25	11.64	11.76	11.76	-0.34%	13,687,211
Jul 23, 2026	11.60	11.84	11.42	11.80	11.80	0.85%	9,978,083
Jul 22, 2026	11.90	12.09	11.59	11.70	11.70	-1.93%	11,965,239
Jul 21, 2026	11.88	11.99	11.63	11.93	11.93	-0.17%	12,140,536
Jul 20, 2026	11.63	12.04	11.57	11.95	11.95	2.31%	13,177,890
Jul 17, 2026	12.40	12.40	11.66	11.68	11.68	-6.56%	16,540,200
Jul 16, 2026	12.40	12.58	12.11	12.50	12.50	0.56%	16,171,048
Jul 15, 2026	11.99	12.71	11.90	12.43	12.43	2.98%	20,745,279
Jul 14, 2026	11.74	12.23	11.64	12.07	12.07	3.07%	15,673,078
Jul 13, 2026	11.69	12.05	11.60	11.71	11.71	0.26%	13,669,990
Jul 10, 2026	11.08	12.04	10.98	11.68	11.68	4.66%	14,591,969
Jul 9, 2026	11.32	11.48	11.03	11.16	11.16	-1.67%	8,622,800
Jul 8, 2026	11.46	11.69	11.19	11.35	11.35	-1.05%	8,115,200
Jul 7, 2026	11.82	11.82	11.39	11.47	11.47	-2.96%	7,914,628
Jul 6, 2026	11.88	12.01	11.67	11.82	11.82	0.08%	12,189,628
Jul 3, 2026	11.90	12.05	11.56	11.81	11.81	1.37%	11,892,720
Jul 2, 2026	11.85	11.95	11.56	11.65	11.65	-0.68%	12,290,697
Jul 1, 2026	11.12	11.95	10.95	11.73	11.73	6.06%	14,852,290
Jun 30, 2026	11.19	11.26	10.93	11.06	11.06	-1.78%	7,098,319
Jun 29, 2026	10.78	11.41	10.42	11.26	11.26	4.55%	11,709,398
Jun 26, 2026	11.19	11.27	10.76	10.77	10.77	-4.27%	7,044,652
Jun 25, 2026	11.20	11.32	10.86	11.25	11.25	-0.27%	8,872,766
Jun 24, 2026	11.50	11.68	11.24	11.28	11.28	-1.14%	9,682,539
Jun 23, 2026	11.35	11.67	11.30	11.41	11.41	0.88%	9,421,127
Jun 22, 2026	11.22	11.32	10.87	11.31	11.31	-0.18%	7,199,193
Jun 18, 2026	11.40	11.58	11.23	11.33	11.33	-1.05%	6,498,756
Jun 17, 2026	11.34	11.65	11.19	11.45	11.45	1.06%	6,701,605
Jun 16, 2026	11.48	11.49	11.12	11.33	11.33	-1.31%	7,694,555
Jun 15, 2026	11.13	11.80	11.12	11.48	11.48	3.33%	12,009,600