SHE:300201 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	12.80	12.89	12.05	12.13	12.13	-5.97%	60,277,557
Sep 11, 2026	12.88	13.09	12.64	12.90	12.90	-0.92%	26,590,038
Sep 10, 2026	13.67	13.69	13.01	13.02	13.02	-4.75%	26,996,296
Sep 9, 2026	13.20	14.12	13.19	13.67	13.67	3.80%	41,942,503
Sep 8, 2026	13.25	13.41	13.08	13.17	13.17	-0.90%	20,342,520
Sep 7, 2026	13.34	13.65	13.19	13.29	13.29	-1.04%	23,198,430
Sep 4, 2026	14.05	14.24	13.30	13.43	13.43	-2.89%	24,359,474
Sep 3, 2026	13.76	14.21	13.48	13.83	13.83	1.32%	25,105,600
Sep 2, 2026	13.89	13.89	13.59	13.65	13.65	-2.50%	16,281,318
Sep 1, 2026	14.06	14.30	13.86	14.00	14.00	-0.57%	18,649,754
Aug 31, 2026	13.80	14.12	13.56	14.08	14.08	0.64%	21,178,666
Aug 28, 2026	14.32	14.48	13.98	13.99	13.99	-2.30%	25,004,024
Aug 27, 2026	14.10	14.38	13.88	14.32	14.32	1.34%	23,182,055
Aug 26, 2026	14.30	14.35	13.96	14.13	14.13	-0.56%	15,998,700
Aug 25, 2026	14.00	14.49	13.75	14.21	14.21	-0.63%	19,212,096
Aug 24, 2026	15.09	15.15	13.81	14.30	14.30	-6.23%	43,747,000
Aug 21, 2026	14.50	15.28	14.25	15.25	15.25	5.32%	33,931,212
Aug 20, 2026	14.62	14.78	14.20	14.48	14.48	0.91%	22,893,303
Aug 19, 2026	15.13	15.13	14.15	14.35	14.35	-6.09%	35,741,009
Aug 18, 2026	15.30	15.45	14.76	15.28	15.28	0.07%	35,056,340
Aug 17, 2026	15.10	15.28	14.93	15.27	15.27	1.94%	33,374,385
Aug 14, 2026	14.68	15.59	14.41	14.98	14.98	1.97%	36,739,370
Aug 13, 2026	15.10	15.25	14.66	14.69	14.69	-3.04%	37,265,890
Aug 12, 2026	15.73	15.80	14.97	15.15	15.15	-5.02%	58,331,360
Aug 11, 2026	16.03	16.76	15.89	15.95	15.95	-1.18%	30,987,359
Aug 10, 2026	16.02	16.25	15.66	16.14	16.14	1.32%	23,330,220
Aug 7, 2026	15.84	16.33	15.51	15.93	15.93	0.50%	27,110,890
Aug 6, 2026	15.10	15.86	15.10	15.85	15.85	3.06%	31,252,224
Aug 5, 2026	15.10	15.82	14.81	15.38	15.38	3.08%	45,881,717
Aug 4, 2026	14.55	15.08	14.38	14.92	14.92	3.04%	34,156,380
Aug 3, 2026	13.40	14.60	13.28	14.48	14.48	7.66%	45,732,270
Jul 31, 2026	14.00	14.20	13.44	13.45	13.45	2.99%	34,445,300
Jul 30, 2026	13.80	13.83	12.81	13.06	13.06	-5.50%	31,194,803
Jul 29, 2026	13.70	14.03	12.70	13.82	13.82	1.77%	46,925,308
Jul 28, 2026	14.00	14.13	13.37	13.58	13.58	-4.10%	33,662,609
Jul 27, 2026	13.83	14.31	13.59	14.16	14.16	2.31%	37,157,162
Jul 24, 2026	13.79	14.14	13.45	13.84	13.84	0.29%	45,294,040
Jul 23, 2026	12.99	13.95	12.90	13.80	13.80	8.15%	66,352,216
Jul 22, 2026	12.97	13.15	12.30	12.76	12.76	1.27%	73,646,441
Jul 21, 2026	11.00	12.70	10.17	12.60	12.60	19.09%	114,751,226
Jul 20, 2026	12.99	13.37	10.11	10.58	10.58	-16.23%	96,167,792
Jul 17, 2026	13.85	13.94	12.10	12.63	12.63	-9.72%	74,005,476
Jul 16, 2026	14.80	14.98	13.58	13.99	13.99	-6.61%	56,273,880
Jul 15, 2026	17.21	17.48	14.82	14.98	14.98	-8.10%	51,508,518
Jul 14, 2026	15.00	16.31	14.80	16.30	16.30	7.95%	46,066,410
Jul 13, 2026	16.02	16.19	14.80	15.10	15.10	-6.96%	52,768,884
Jul 10, 2026	17.00	17.12	16.19	16.23	16.23	-4.53%	31,646,710
Jul 9, 2026	16.95	17.13	16.19	17.00	17.00	1.80%	36,541,506
Jul 8, 2026	17.80	17.84	16.65	16.70	16.70	-5.38%	37,272,899
Jul 7, 2026	17.80	17.92	17.08	17.65	17.65	0.17%	28,737,060