SHE:300226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	17.05	17.19	16.66	16.74	16.74	-1.12%	6,773,540
Sep 2, 2026	17.06	17.19	16.80	16.93	16.93	-1.86%	5,724,417
Sep 1, 2026	17.11	17.35	17.01	17.25	17.25	1.11%	10,029,526
Aug 31, 2026	16.60	17.14	16.54	17.06	17.06	1.67%	9,961,884
Aug 28, 2026	16.71	17.05	16.67	16.78	16.78	0.42%	10,005,580
Aug 27, 2026	16.70	16.83	16.60	16.71	16.71	-0.36%	6,288,007
Aug 26, 2026	16.72	16.96	16.67	16.77	16.77	-0.59%	7,363,861
Aug 25, 2026	16.00	17.06	15.90	16.87	16.87	4.98%	14,634,860
Aug 24, 2026	16.05	16.44	15.88	16.07	16.07	2.16%	9,377,837
Aug 21, 2026	15.66	15.78	15.44	15.73	15.73	-0.32%	3,477,078
Aug 20, 2026	15.71	15.97	15.66	15.78	15.78	1.35%	4,553,966
Aug 19, 2026	16.01	16.14	15.57	15.57	15.57	-4.13%	5,633,554
Aug 18, 2026	16.44	16.44	15.99	16.24	16.24	-1.58%	5,339,353
Aug 17, 2026	16.29	16.52	15.93	16.50	16.50	1.10%	7,005,957
Aug 14, 2026	16.68	16.68	16.11	16.32	16.32	-0.61%	7,165,580
Aug 13, 2026	16.89	16.98	16.32	16.42	16.42	-2.09%	10,801,467
Aug 12, 2026	17.25	17.39	16.66	16.77	16.77	1.82%	11,249,388
Aug 11, 2026	16.67	16.80	16.45	16.47	16.47	-1.91%	5,414,905
Aug 10, 2026	16.76	16.83	16.51	16.79	16.79	0.18%	5,451,232
Aug 7, 2026	16.95	17.01	16.38	16.76	16.76	-1.41%	10,863,539
Aug 6, 2026	17.11	17.52	16.84	17.00	17.00	-1.28%	10,607,891
Aug 5, 2026	16.80	17.46	16.80	17.22	17.22	1.77%	11,757,603
Aug 4, 2026	16.73	17.09	16.70	16.92	16.92	0.71%	10,695,606
Aug 3, 2026	16.47	17.12	16.30	16.80	16.80	2.13%	12,578,213
Jul 31, 2026	15.98	16.87	15.90	16.45	16.45	2.81%	14,433,190
Jul 30, 2026	15.42	16.09	15.42	16.00	16.00	2.70%	11,833,206
Jul 29, 2026	15.16	15.66	15.16	15.58	15.58	2.70%	7,856,980
Jul 28, 2026	14.91	15.35	14.90	15.17	15.17	0.73%	6,972,464
Jul 27, 2026	14.48	15.06	14.48	15.06	15.06	3.36%	5,357,157
Jul 24, 2026	15.05	15.15	14.57	14.57	14.57	-4.58%	8,072,823
Jul 23, 2026	15.03	15.29	14.87	15.27	15.27	1.39%	5,606,605
Jul 22, 2026	15.45	15.50	15.00	15.06	15.06	-3.03%	8,774,936
Jul 21, 2026	15.27	15.58	15.15	15.53	15.53	1.57%	9,478,170
Jul 20, 2026	15.36	15.57	14.96	15.29	15.29	0.46%	8,120,663
Jul 17, 2026	15.83	16.12	15.06	15.22	15.22	-4.34%	11,176,942
Jul 16, 2026	15.43	16.15	15.43	15.91	15.91	1.79%	9,620,280
Jul 15, 2026	15.32	15.91	15.05	15.63	15.63	1.82%	9,127,567
Jul 14, 2026	15.33	15.94	14.73	15.35	15.35	-0.20%	11,944,773
Jul 13, 2026	15.91	16.23	15.31	15.38	15.38	-4.47%	8,834,672
Jul 10, 2026	15.32	16.94	15.08	16.10	16.10	5.09%	15,760,477
Jul 9, 2026	15.19	15.49	14.89	15.32	15.32	0.13%	6,464,472
Jul 8, 2026	15.26	15.46	14.95	15.30	15.30	0.79%	4,879,619
Jul 7, 2026	15.59	15.62	15.11	15.18	15.18	-2.75%	4,902,723
Jul 6, 2026	15.89	16.03	15.53	15.61	15.61	-1.70%	5,953,152
Jul 3, 2026	15.90	16.17	15.77	15.88	15.88	0.19%	5,121,299
Jul 2, 2026	15.98	16.32	15.77	15.85	15.85	-1.18%	7,924,960
Jul 1, 2026	15.40	16.18	15.29	16.04	16.04	4.77%	10,642,771
Jun 30, 2026	15.13	15.58	14.99	15.31	15.31	0.46%	7,245,891
Jun 29, 2026	15.40	15.40	15.00	15.24	15.24	-0.59%	7,305,162
Jun 26, 2026	16.14	16.14	15.30	15.33	15.33	-5.08%	8,290,340