SHE:300246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.30	15.30	14.76	14.99	-	-0.13%	6,646,954
Sep 3, 2026	15.56	15.75	14.84	15.01	15.01	-3.78%	9,703,992
Sep 2, 2026	14.90	15.99	14.78	15.60	15.60	4.42%	15,504,248
Sep 1, 2026	15.10	15.20	14.75	14.94	14.94	-0.73%	7,666,827
Aug 31, 2026	14.81	15.22	14.72	15.05	15.05	0.67%	6,988,800
Aug 28, 2026	15.30	15.53	14.82	14.95	14.95	-1.84%	12,085,899
Aug 27, 2026	15.18	15.50	14.95	15.23	15.23	-0.07%	10,382,730
Aug 26, 2026	15.75	15.82	15.00	15.24	15.24	-1.30%	9,124,850
Aug 25, 2026	14.79	15.58	14.45	15.44	15.44	4.32%	13,350,450
Aug 24, 2026	15.08	15.38	14.27	14.80	14.80	-1.79%	13,322,690
Aug 21, 2026	15.25	15.72	14.81	15.07	15.07	-4.07%	20,492,365
Aug 20, 2026	18.58	18.58	15.53	15.71	15.71	-15.45%	35,366,357
Aug 19, 2026	18.30	19.31	18.00	18.58	18.58	1.59%	20,632,300
Aug 18, 2026	18.84	18.92	17.30	18.29	18.29	-3.33%	18,897,050
Aug 17, 2026	19.09	19.66	18.44	18.92	18.92	-0.42%	17,284,618
Aug 14, 2026	18.09	19.30	18.01	19.00	19.00	5.09%	20,514,390
Aug 13, 2026	18.59	18.70	18.08	18.08	18.08	-1.31%	28,118,300
Aug 12, 2026	16.27	19.24	15.99	18.32	18.32	14.29%	43,117,260
Aug 11, 2026	14.32	16.59	14.32	16.03	16.03	4.02%	35,330,960
Aug 10, 2026	15.41	15.41	15.41	15.41	15.41	-19.99%	2,514,300
Jul 31, 2026	17.91	20.01	17.91	19.26	19.26	10.37%	22,000,444
Jul 30, 2026	18.35	19.23	16.95	17.45	17.45	-5.83%	17,261,150
Jul 29, 2026	18.04	18.86	18.04	18.53	18.53	2.72%	13,325,755
Jul 28, 2026	17.71	18.58	17.50	18.04	18.04	0.95%	13,647,750
Jul 27, 2026	17.46	18.10	17.37	17.87	17.87	2.35%	11,295,600
Jul 24, 2026	17.47	18.28	17.36	17.46	17.46	-0.80%	15,883,044
Jul 23, 2026	15.95	17.65	15.81	17.60	17.60	9.59%	22,641,650
Jul 22, 2026	15.73	16.50	15.47	16.06	16.06	2.62%	17,001,081
Jul 21, 2026	15.53	16.23	13.75	15.65	15.65	1.76%	19,996,152
Jul 20, 2026	14.85	16.80	14.85	15.38	15.38	5.41%	19,692,800
Jul 17, 2026	15.73	16.04	14.31	14.59	14.59	-7.25%	10,484,448
Jul 16, 2026	15.91	16.20	15.53	15.73	15.73	-2.30%	9,696,489
Jul 15, 2026	16.69	17.28	16.02	16.10	16.10	-4.56%	13,988,288
Jul 14, 2026	15.80	16.90	15.20	16.87	16.87	6.77%	21,419,459
Jul 13, 2026	15.11	16.05	14.91	15.80	15.80	4.84%	19,565,090
Jul 10, 2026	15.00	15.53	14.76	15.07	15.07	1.07%	10,477,450
Jul 9, 2026	14.48	14.99	14.13	14.91	14.91	4.19%	8,043,350
Jul 8, 2026	14.69	14.72	13.97	14.31	14.31	-2.79%	6,377,500
Jul 7, 2026	14.65	15.21	14.28	14.72	14.72	0.48%	9,912,150
Jul 6, 2026	14.98	15.78	14.50	14.65	14.65	-1.08%	12,393,429
Jul 3, 2026	14.00	14.98	13.85	14.81	14.81	6.93%	12,053,261
Jul 2, 2026	14.67	15.09	13.55	13.85	13.85	-4.75%	12,404,361
Jul 1, 2026	13.91	14.73	13.78	14.54	14.54	3.34%	11,448,961
Jun 30, 2026	15.51	15.60	13.66	14.07	14.07	-9.28%	14,355,978
Jun 29, 2026	14.68	15.90	14.00	15.51	15.51	6.82%	12,232,850
Jun 26, 2026	15.27	15.52	14.32	14.52	14.52	-6.92%	14,661,353
Jun 25, 2026	17.95	18.52	15.09	15.60	15.60	-12.65%	21,974,311
Jun 24, 2026	17.83	18.08	17.57	17.86	17.86	-0.83%	10,491,750
Jun 23, 2026	17.57	18.29	17.56	18.01	18.01	0.78%	10,698,460
Jun 22, 2026	18.81	18.96	17.52	17.87	17.87	-5.90%	16,230,339