SHE:300265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.43	14.26	13.37	13.83	13.83	1.92%	35,138,400
Sep 10, 2026	13.70	13.83	13.40	13.57	13.57	-2.30%	17,851,500
Sep 9, 2026	13.72	14.40	13.70	13.89	13.89	1.54%	27,755,127
Sep 8, 2026	13.75	13.94	13.61	13.68	13.68	-0.51%	11,625,000
Sep 7, 2026	13.53	13.80	13.50	13.75	13.75	1.85%	10,934,108
Sep 4, 2026	13.70	13.95	13.42	13.50	13.50	-1.46%	16,703,970
Sep 3, 2026	13.83	14.11	13.49	13.70	13.70	-0.58%	15,517,595
Sep 2, 2026	13.55	13.93	13.40	13.78	13.78	0.73%	16,017,160
Sep 1, 2026	13.79	13.96	13.55	13.68	13.68	-0.07%	15,886,800
Aug 31, 2026	13.50	13.71	13.28	13.69	13.69	-4.00%	26,897,690
Aug 28, 2026	14.25	14.52	14.16	14.26	14.26	-0.35%	17,642,600
Aug 27, 2026	13.83	14.38	13.71	14.31	14.31	3.02%	24,027,700
Aug 26, 2026	13.81	14.09	13.64	13.89	13.89	0.80%	17,191,100
Aug 25, 2026	13.23	13.89	13.10	13.78	13.78	2.76%	15,487,438
Aug 24, 2026	13.67	13.85	13.13	13.41	13.41	-1.90%	12,417,942
Aug 21, 2026	13.34	13.75	13.13	13.67	13.67	1.41%	12,932,935
Aug 20, 2026	13.75	13.80	13.41	13.48	13.48	-0.37%	15,466,760
Aug 19, 2026	14.42	14.51	13.45	13.53	13.53	-8.52%	24,021,440
Aug 18, 2026	15.07	15.15	14.53	14.79	14.79	-1.92%	21,469,200
Aug 17, 2026	14.78	15.08	14.46	15.08	15.08	3.08%	24,300,754
Aug 14, 2026	14.57	14.75	14.33	14.63	14.63	0.55%	18,709,958
Aug 13, 2026	14.93	15.10	14.55	14.55	14.55	-2.28%	22,871,097
Aug 12, 2026	14.60	15.03	14.53	14.89	14.89	2.13%	23,508,748
Aug 11, 2026	14.65	14.69	14.31	14.58	14.58	-1.42%	18,984,089
Aug 10, 2026	14.73	14.94	14.52	14.79	14.79	1.09%	25,749,700
Aug 7, 2026	14.70	14.73	14.20	14.63	14.63	-0.20%	26,394,375
Aug 6, 2026	14.56	14.88	14.45	14.66	14.66	-0.41%	31,147,512
Aug 5, 2026	14.19	14.87	14.18	14.72	14.72	2.01%	43,072,138
Aug 4, 2026	14.15	14.43	13.82	14.43	14.43	2.85%	41,625,809
Aug 3, 2026	13.31	14.15	13.10	14.03	14.03	7.59%	44,452,659
Jul 31, 2026	12.97	13.36	12.92	13.04	13.04	5.16%	28,442,459
Jul 30, 2026	12.97	13.18	12.38	12.40	12.40	-5.70%	22,551,600
Jul 29, 2026	13.13	13.28	12.70	13.15	13.15	-0.45%	23,857,242
Jul 28, 2026	13.52	13.82	13.11	13.21	13.21	-3.93%	25,692,214
Jul 27, 2026	13.32	13.76	13.10	13.75	13.75	2.69%	31,778,304
Jul 24, 2026	14.00	14.05	13.30	13.39	13.39	-7.14%	47,693,145
Jul 23, 2026	12.77	14.68	12.74	14.42	14.42	13.10%	67,477,088
Jul 22, 2026	12.95	13.23	12.65	12.75	12.75	-3.19%	23,150,101
Jul 21, 2026	12.60	13.17	11.24	13.17	13.17	5.28%	38,187,788
Jul 20, 2026	13.05	13.47	12.25	12.51	12.51	-3.10%	29,200,630
Jul 17, 2026	13.72	13.82	12.74	12.91	12.91	-5.97%	25,123,934
Jul 16, 2026	14.21	14.33	13.70	13.73	13.73	-3.78%	20,873,134
Jul 15, 2026	14.79	15.05	14.15	14.27	14.27	-2.39%	22,962,908
Jul 14, 2026	14.15	14.70	13.66	14.62	14.62	3.32%	32,044,092
Jul 13, 2026	15.55	15.57	14.08	14.15	14.15	-10.61%	34,075,671
Jul 10, 2026	15.49	16.77	15.24	15.83	15.83	1.67%	48,665,031
Jul 9, 2026	15.11	15.60	14.33	15.57	15.57	3.73%	37,600,066
Jul 8, 2026	15.51	15.61	14.96	15.01	15.01	-3.41%	22,860,196
Jul 7, 2026	16.10	16.29	15.29	15.54	15.54	-3.90%	27,016,314
Jul 6, 2026	17.75	17.76	16.00	16.17	16.17	-7.71%	39,007,021