SHE:300174 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.64	19.46	18.04	18.15	18.15	1.11%	26,366,404
Sep 3, 2026	17.95	18.22	17.75	17.95	17.95	-	9,612,857
Sep 2, 2026	18.26	18.37	17.72	17.95	17.95	-2.66%	11,742,470
Sep 1, 2026	19.50	19.83	18.16	18.44	18.44	-2.85%	15,953,560
Aug 31, 2026	18.60	19.05	18.38	18.98	18.98	-2.16%	13,709,874
Aug 28, 2026	19.51	20.01	19.35	19.40	19.40	-1.17%	13,035,800
Aug 27, 2026	19.00	19.70	18.78	19.63	19.63	3.86%	11,451,700
Aug 26, 2026	18.90	19.14	18.57	18.90	18.90	0.80%	8,008,100
Aug 25, 2026	18.81	18.97	18.15	18.75	18.75	-1.42%	11,103,300
Aug 24, 2026	19.78	19.84	18.61	19.02	19.02	-4.08%	12,524,466
Aug 21, 2026	19.23	20.05	18.75	19.83	19.83	2.53%	12,336,340
Aug 20, 2026	19.56	19.66	19.09	19.34	19.34	0.62%	10,948,970
Aug 19, 2026	20.19	20.40	19.13	19.22	19.22	-6.97%	17,866,860
Aug 18, 2026	20.87	21.26	20.36	20.66	20.66	-2.32%	16,391,620
Aug 17, 2026	20.84	21.40	20.21	21.15	21.15	2.03%	19,598,200
Aug 14, 2026	20.30	20.99	19.93	20.73	20.73	2.73%	16,660,180
Aug 13, 2026	20.20	21.38	20.15	20.18	20.18	0.30%	29,874,530
Aug 12, 2026	19.72	20.46	19.45	20.12	20.12	1.36%	21,936,890
Aug 11, 2026	19.30	20.35	19.22	19.85	19.85	1.28%	27,638,660
Aug 10, 2026	19.29	19.60	18.71	19.60	19.60	1.66%	20,590,550
Aug 7, 2026	19.00	19.39	18.57	19.28	19.28	0.68%	18,679,330
Aug 6, 2026	18.92	19.36	18.57	19.15	19.15	0.84%	15,826,430
Aug 5, 2026	18.20	19.24	18.03	18.99	18.99	4.63%	20,966,560
Aug 4, 2026	17.19	18.59	17.10	18.15	18.15	6.51%	22,953,026
Aug 3, 2026	17.00	17.16	16.71	17.04	17.04	-0.06%	13,497,180
Jul 31, 2026	18.27	18.30	17.01	17.05	17.05	0.12%	21,508,255
Jul 30, 2026	17.65	17.96	16.77	17.03	17.03	-4.11%	18,721,100
Jul 29, 2026	17.70	17.99	17.14	17.76	17.76	-0.39%	18,299,016
Jul 28, 2026	18.19	18.40	17.66	17.83	17.83	-3.52%	15,191,621
Jul 27, 2026	18.07	18.49	17.33	18.48	18.48	2.33%	19,408,700
Jul 24, 2026	17.85	18.95	17.71	18.06	18.06	-0.50%	19,129,549
Jul 23, 2026	18.00	18.88	17.90	18.15	18.15	0.83%	14,401,035
Jul 22, 2026	18.31	19.11	17.78	18.00	18.00	-3.38%	19,142,647
Jul 21, 2026	17.96	18.73	16.41	18.63	18.63	5.61%	28,169,667
Jul 20, 2026	19.35	19.45	17.25	17.64	17.64	-7.01%	28,677,956
Jul 17, 2026	20.52	20.78	18.51	18.97	18.97	-7.42%	29,067,320
Jul 16, 2026	21.06	21.84	20.22	20.49	20.49	-3.62%	18,528,985
Jul 15, 2026	21.90	22.22	20.83	21.26	21.26	-3.76%	16,893,477
Jul 14, 2026	21.02	22.29	20.69	22.09	22.09	4.94%	21,430,120
Jul 13, 2026	22.84	23.14	20.95	21.05	21.05	-9.42%	26,684,960
Jul 10, 2026	25.02	25.77	23.24	23.24	23.24	-6.59%	30,491,426
Jul 9, 2026	24.90	26.19	23.24	24.88	24.88	1.59%	32,283,889
Jul 8, 2026	26.45	26.45	24.50	24.59	24.49	-6.36%	28,091,156
Jul 7, 2026	28.11	28.50	26.00	26.26	26.15	-7.11%	30,908,257
Jul 6, 2026	30.11	30.50	27.80	28.27	28.16	-5.32%	29,451,514
Jul 3, 2026	31.60	32.18	29.26	29.86	29.74	-6.98%	37,826,912
Jul 2, 2026	29.39	33.90	28.75	32.10	31.97	1.87%	55,653,088
Jul 1, 2026	29.47	32.10	27.93	31.51	31.38	7.84%	57,879,752
Jun 30, 2026	29.21	29.28	27.85	29.22	29.10	0.79%	41,012,293
Jun 29, 2026	31.95	32.77	28.01	28.99	28.87	-5.60%	49,417,543