SHE:300224 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.55	11.56	11.22	11.44	11.44	-2.39%	13,367,650
Sep 10, 2026	11.80	11.82	11.60	11.72	11.72	-0.93%	10,126,190
Sep 9, 2026	12.01	12.03	11.76	11.83	11.83	-1.42%	12,998,037
Sep 8, 2026	12.19	12.20	11.93	12.00	12.00	-1.72%	17,750,308
Sep 7, 2026	11.65	12.22	11.58	12.21	12.21	4.27%	27,735,765
Sep 4, 2026	11.92	12.15	11.64	11.71	11.71	-1.10%	17,543,363
Sep 3, 2026	11.46	12.05	11.39	11.84	11.84	4.04%	31,782,976
Sep 2, 2026	11.50	11.52	11.31	11.38	11.38	-1.64%	10,030,322
Sep 1, 2026	11.71	11.95	11.57	11.57	11.57	-2.20%	15,604,700
Aug 31, 2026	11.23	11.88	11.20	11.83	11.83	3.68%	21,142,307
Aug 28, 2026	11.72	11.77	11.29	11.41	11.41	-0.87%	19,564,659
Aug 27, 2026	11.21	11.56	11.19	11.51	11.51	2.22%	16,788,579
Aug 26, 2026	11.06	11.30	11.04	11.26	11.26	1.53%	13,106,158
Aug 25, 2026	10.98	11.24	10.92	11.09	11.09	0.64%	10,196,645
Aug 24, 2026	11.12	11.27	10.88	11.02	11.02	-0.27%	8,941,977
Aug 21, 2026	10.93	11.08	10.85	11.05	11.05	0.27%	6,792,450
Aug 20, 2026	11.02	11.17	10.98	11.02	11.02	1.19%	9,400,871
Aug 19, 2026	11.30	11.32	10.86	10.89	10.89	-4.56%	14,461,405
Aug 18, 2026	11.50	11.54	11.30	11.41	11.41	-1.21%	10,717,700
Aug 17, 2026	11.36	11.55	11.23	11.55	11.55	1.58%	12,881,960
Aug 14, 2026	11.26	11.53	11.23	11.37	11.37	1.52%	12,232,238
Aug 13, 2026	11.49	11.54	11.19	11.20	11.20	-2.52%	13,957,164
Aug 12, 2026	11.48	11.57	11.43	11.49	11.49	0.09%	10,510,730
Aug 11, 2026	11.60	11.65	11.48	11.48	11.48	-1.71%	13,211,306
Aug 10, 2026	11.80	11.87	11.58	11.68	11.68	-1.10%	17,366,500
Aug 7, 2026	11.50	12.05	11.48	11.81	11.81	0.60%	25,830,266
Aug 6, 2026	11.55	11.97	11.43	11.74	11.74	2.35%	25,984,709
Aug 5, 2026	11.50	11.66	11.42	11.47	11.47	1.41%	17,984,777
Aug 4, 2026	11.21	11.36	11.19	11.31	11.31	0.89%	10,542,915
Aug 3, 2026	11.19	11.30	11.12	11.21	11.21	0.63%	8,733,915
Jul 31, 2026	11.16	11.36	11.11	11.14	11.14	1.00%	15,369,788
Jul 30, 2026	10.95	11.17	10.88	11.03	11.03	-0.09%	10,991,193
Jul 29, 2026	10.69	11.08	10.57	11.04	11.04	3.56%	14,802,524
Jul 28, 2026	10.65	10.81	10.60	10.66	10.66	-0.93%	9,047,383
Jul 27, 2026	10.55	10.78	10.50	10.76	10.76	2.38%	8,647,512
Jul 24, 2026	10.80	10.81	10.50	10.51	10.51	-3.75%	11,409,127
Jul 23, 2026	10.51	10.99	10.47	10.92	10.92	3.61%	16,792,815
Jul 22, 2026	10.65	10.80	10.46	10.54	10.54	-2.50%	14,127,052
Jul 21, 2026	10.57	10.84	10.35	10.81	10.81	2.56%	18,914,492
Jul 20, 2026	11.05	11.25	10.23	10.54	10.54	-4.01%	23,184,439
Jul 17, 2026	11.35	11.56	10.96	10.98	10.98	-4.10%	18,691,098
Jul 16, 2026	11.46	11.56	11.32	11.45	11.45	-0.87%	10,620,158
Jul 15, 2026	11.67	11.76	11.46	11.55	11.55	-1.03%	12,201,801
Jul 14, 2026	11.42	11.79	11.33	11.67	11.67	1.48%	14,909,249
Jul 13, 2026	12.31	12.36	11.50	11.50	11.50	-6.35%	23,503,253
Jul 10, 2026	12.18	12.83	12.13	12.28	12.28	-0.24%	23,845,359
Jul 9, 2026	12.57	12.79	12.00	12.31	12.31	-3.98%	30,742,779
Jul 8, 2026	13.50	13.51	12.73	12.82	12.82	-6.29%	31,813,732
Jul 7, 2026	13.30	14.08	13.26	13.68	13.68	2.24%	35,541,427
Jul 6, 2026	14.25	14.39	13.36	13.38	13.38	-5.71%	40,297,458