SHE:300181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.16	13.33	13.12	13.31	13.31	1.06%	5,941,358
Sep 11, 2026	13.40	13.45	13.09	13.17	13.17	-2.23%	10,572,128
Sep 10, 2026	13.50	13.58	13.33	13.47	13.47	-0.22%	8,368,169
Sep 9, 2026	13.57	13.60	13.44	13.50	13.50	-0.74%	6,753,676
Sep 8, 2026	13.47	13.65	13.43	13.60	13.60	1.49%	10,258,262
Sep 7, 2026	13.44	13.49	13.39	13.40	13.40	-0.37%	7,487,900
Sep 4, 2026	13.42	13.60	13.36	13.45	13.45	0.75%	10,613,496
Sep 3, 2026	13.53	13.56	13.32	13.35	13.35	-1.18%	13,013,873
Sep 2, 2026	13.71	13.71	13.50	13.51	13.51	-1.82%	13,025,736
Sep 1, 2026	13.69	13.77	13.61	13.76	13.76	0.81%	11,658,241
Aug 31, 2026	13.78	13.82	13.59	13.65	13.65	-1.30%	12,908,311
Aug 28, 2026	13.88	13.90	13.67	13.83	13.83	-2.67%	20,988,278
Aug 27, 2026	14.15	14.26	13.94	14.21	14.21	-0.35%	14,584,992
Aug 26, 2026	14.12	14.42	14.07	14.26	14.26	1.28%	14,598,912
Aug 25, 2026	13.90	14.11	13.84	14.08	14.08	0.72%	10,758,694
Aug 24, 2026	14.16	14.30	13.83	13.98	13.98	-1.20%	15,798,646
Aug 21, 2026	14.60	14.61	14.02	14.15	14.15	-4.65%	33,063,401
Aug 20, 2026	14.59	15.08	14.56	14.84	14.84	2.91%	38,701,509
Aug 19, 2026	14.40	14.62	14.35	14.42	14.42	-0.55%	20,864,739
Aug 18, 2026	14.71	14.96	14.42	14.50	14.50	-1.29%	24,935,300
Aug 17, 2026	14.89	15.05	14.42	14.69	14.69	-1.67%	31,180,116
Aug 14, 2026	14.77	15.44	14.62	14.94	14.94	0.27%	43,188,103
Aug 13, 2026	14.61	15.19	14.33	14.90	14.90	2.48%	53,605,827
Aug 12, 2026	14.50	14.93	14.42	14.54	14.54	-0.55%	21,566,866
Aug 11, 2026	14.35	14.80	14.29	14.62	14.62	1.81%	31,695,478
Aug 10, 2026	14.37	14.65	14.25	14.36	14.36	-	23,544,959
Aug 7, 2026	13.95	14.40	13.89	14.36	14.36	2.64%	22,521,665
Aug 6, 2026	14.12	14.13	13.85	13.99	13.99	-0.85%	18,844,101
Aug 5, 2026	14.25	14.32	14.02	14.11	14.11	-1.54%	19,629,500
Aug 4, 2026	14.48	14.60	14.25	14.33	14.33	-0.56%	18,504,757
Aug 3, 2026	14.36	14.50	14.31	14.41	14.41	-0.07%	12,930,380
Jul 31, 2026	14.15	14.48	14.12	14.42	14.42	0.28%	18,284,495
Jul 30, 2026	14.20	14.80	14.05	14.38	14.38	1.05%	25,882,624
Jul 29, 2026	14.01	14.30	13.98	14.23	14.23	1.86%	15,367,703
Jul 28, 2026	13.98	14.10	13.83	13.97	13.97	-0.50%	10,867,790
Jul 27, 2026	13.65	14.13	13.55	14.04	14.04	2.86%	16,609,290
Jul 24, 2026	14.20	14.46	13.64	13.65	13.65	-4.55%	22,400,477
Jul 23, 2026	14.28	14.45	14.06	14.30	14.30	-0.35%	19,439,242
Jul 22, 2026	14.40	14.75	14.15	14.35	14.35	-0.90%	28,300,860
Jul 21, 2026	14.63	14.91	14.36	14.48	14.48	-1.96%	34,028,000
Jul 20, 2026	13.82	14.98	13.75	14.77	14.77	6.49%	41,678,374
Jul 17, 2026	14.61	14.82	13.84	13.87	13.87	-5.90%	37,328,881
Jul 16, 2026	14.90	15.06	14.46	14.74	14.74	-2.19%	37,999,360
Jul 15, 2026	14.56	15.24	14.45	15.07	15.07	1.34%	47,148,030
Jul 14, 2026	13.98	14.95	13.82	14.87	14.87	5.24%	42,897,026
Jul 13, 2026	13.53	14.37	13.53	14.13	14.13	4.98%	30,270,967
Jul 10, 2026	13.26	13.79	13.18	13.46	13.46	1.05%	15,083,300
Jul 9, 2026	13.64	13.77	13.20	13.32	13.32	-2.84%	17,473,998
Jul 8, 2026	13.80	14.08	13.61	13.71	13.71	-0.51%	11,830,200
Jul 7, 2026	14.23	14.23	13.76	13.78	13.78	-4.11%	14,574,871