SHE:300276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	11.20	11.89	11.20	11.46	11.46	-3.37%	132,656,429
Sep 17, 2025	11.51	12.18	11.39	11.86	11.86	3.58%	169,942,671
Sep 16, 2025	10.95	11.49	10.90	11.45	11.45	4.47%	113,095,273
Sep 15, 2025	10.98	11.17	10.94	10.96	10.96	-0.18%	40,517,999
Sep 12, 2025	11.20	11.24	10.98	10.98	10.98	-1.88%	57,450,625
Sep 11, 2025	10.84	11.19	10.63	11.19	11.19	3.04%	66,820,351
Sep 10, 2025	10.95	11.13	10.84	10.86	10.86	-1.45%	42,176,791
Sep 9, 2025	11.07	11.13	10.85	11.02	11.02	-1.17%	43,516,308
Sep 8, 2025	10.69	11.29	10.65	11.15	11.15	3.53%	78,171,778
Sep 5, 2025	10.41	10.78	10.32	10.77	10.77	2.77%	49,192,932
Sep 4, 2025	10.80	11.00	10.27	10.48	10.48	-3.32%	69,123,622
Sep 3, 2025	11.38	11.60	10.78	10.84	10.84	-3.73%	74,944,368
Sep 2, 2025	11.08	11.44	10.61	11.26	11.26	1.17%	107,562,035
Sep 1, 2025	11.08	11.33	11.01	11.13	11.13	0.82%	51,421,743
Aug 29, 2025	11.10	11.38	10.98	11.04	11.04	1.19%	74,048,009
Aug 28, 2025	10.79	10.95	10.42	10.91	10.91	0.37%	72,318,195
Aug 27, 2025	11.25	11.50	10.86	10.87	10.87	-2.69%	95,669,889
Aug 26, 2025	11.30	11.30	11.11	11.17	11.17	-1.15%	54,399,091
Aug 25, 2025	11.04	11.50	11.04	11.30	11.30	2.63%	102,501,573
Aug 22, 2025	10.89	11.03	10.86	11.01	11.01	1.10%	47,099,269
Aug 21, 2025	11.06	11.16	10.83	10.89	10.89	-1.71%	52,909,099
Aug 20, 2025	10.95	11.17	10.86	11.08	11.08	0.09%	58,976,107
Aug 19, 2025	10.80	11.33	10.61	11.07	11.07	2.59%	114,568,985
Aug 18, 2025	10.69	10.87	10.64	10.79	10.79	1.22%	58,405,132
Aug 15, 2025	10.44	10.70	10.42	10.66	10.66	1.72%	42,730,384
Aug 14, 2025	10.68	10.79	10.36	10.48	10.48	-2.15%	59,241,446
Aug 13, 2025	10.65	10.74	10.56	10.71	10.71	0.56%	40,621,863
Aug 12, 2025	10.73	10.75	10.54	10.65	10.65	-0.75%	35,639,731
Aug 11, 2025	10.68	10.85	10.68	10.73	10.73	0.47%	37,978,810
Aug 8, 2025	10.90	10.92	10.66	10.68	10.68	-2.38%	46,150,387
Aug 7, 2025	11.06	11.14	10.83	10.94	10.94	-1.88%	78,646,524
Aug 6, 2025	10.42	11.50	10.38	11.15	11.15	7.11%	150,890,079
Aug 5, 2025	10.42	10.65	10.33	10.41	10.41	0.39%	46,306,491
Aug 4, 2025	10.01	10.38	9.99	10.37	10.37	2.78%	47,648,375
Aug 1, 2025	10.18	10.23	10.00	10.09	10.09	-0.79%	31,355,428
Jul 31, 2025	10.17	10.39	10.11	10.17	10.17	0.79%	52,854,254
Jul 30, 2025	10.13	10.19	9.97	10.09	10.09	-0.39%	46,437,486
Jul 29, 2025	10.30	10.30	10.05	10.13	10.13	-2.22%	59,820,521
Jul 28, 2025	10.31	10.65	10.13	10.36	10.36	-6.41%	126,144,733
Jul 25, 2025	11.00	11.09	10.91	11.07	11.07	0.36%	29,822,210
Jul 24, 2025	10.91	11.15	10.91	11.03	11.03	0.91%	28,371,509
Jul 23, 2025	11.06	11.06	10.90	10.93	10.93	-1.62%	33,312,424
Jul 22, 2025	11.31	11.36	11.05	11.11	11.11	-2.54%	52,034,834
Jul 21, 2025	11.18	11.59	11.12	11.40	11.40	2.98%	79,103,689
Jul 18, 2025	11.10	11.23	11.00	11.07	11.07	-0.45%	35,786,459
Jul 17, 2025	11.00	11.18	10.92	11.12	11.12	0.72%	46,179,140
Jul 16, 2025	11.03	11.23	10.92	11.04	11.04	0.45%	51,240,447
Jul 15, 2025	11.04	11.11	10.83	10.99	10.99	-1.17%	55,111,384
Jul 14, 2025	10.70	11.25	10.68	11.12	11.12	3.73%	82,807,054
Jul 11, 2025	10.48	10.85	10.41	10.72	10.72	2.29%	49,262,872