SHE:300277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.56	11.98	11.50	11.93	11.93	2.32%	9,083,922
Aug 24, 2026	11.96	12.13	11.53	11.66	11.66	-3.00%	8,671,322
Aug 21, 2026	11.86	12.06	11.72	12.02	12.02	0.84%	7,476,892
Aug 20, 2026	11.98	12.10	11.82	11.92	11.92	1.88%	8,565,251
Aug 19, 2026	12.28	12.32	11.70	11.70	11.70	-5.72%	13,581,513
Aug 18, 2026	12.63	12.66	12.33	12.41	12.41	-1.97%	10,517,176
Aug 17, 2026	12.26	12.69	12.13	12.66	12.66	3.01%	12,813,478
Aug 14, 2026	12.44	12.49	12.21	12.29	12.29	-0.73%	9,558,390
Aug 13, 2026	12.61	12.76	12.38	12.38	12.38	-1.43%	10,886,619
Aug 12, 2026	12.34	12.62	12.34	12.56	12.56	1.29%	8,986,020
Aug 11, 2026	12.66	12.72	12.35	12.40	12.40	-1.51%	9,998,204
Aug 10, 2026	12.52	12.63	12.34	12.59	12.59	1.29%	11,724,225
Aug 7, 2026	12.39	12.48	12.01	12.43	12.43	0.32%	15,880,736
Aug 6, 2026	12.39	12.53	12.22	12.39	12.39	-0.88%	13,480,474
Aug 5, 2026	12.29	12.57	12.23	12.50	12.50	1.71%	14,686,097
Aug 4, 2026	12.18	12.34	12.01	12.29	12.29	2.16%	13,704,710
Aug 3, 2026	11.58	12.18	11.58	12.03	12.03	3.62%	18,936,630
Jul 31, 2026	11.34	11.94	11.34	11.61	11.61	3.48%	19,758,386
Jul 30, 2026	11.46	11.73	11.17	11.22	11.22	-3.19%	16,034,569
Jul 29, 2026	11.39	11.67	11.15	11.59	11.59	1.67%	13,325,260
Jul 28, 2026	11.54	11.68	11.35	11.40	11.40	-2.40%	13,268,002
Jul 27, 2026	11.15	11.71	11.07	11.68	11.68	3.73%	14,165,288
Jul 24, 2026	11.50	11.74	11.26	11.26	11.26	-4.74%	13,477,247
Jul 23, 2026	11.51	12.18	11.51	11.82	11.82	3.59%	18,713,882
Jul 22, 2026	11.84	11.90	11.35	11.41	11.41	-3.96%	16,632,516
Jul 21, 2026	11.54	11.93	11.13	11.88	11.88	2.86%	22,668,388
Jul 20, 2026	12.00	12.18	11.35	11.55	11.55	-1.70%	22,952,483
Jul 17, 2026	12.60	12.60	11.70	11.75	11.75	-6.75%	23,499,237
Jul 16, 2026	12.69	13.09	12.53	12.60	12.60	-1.64%	13,385,134
Jul 15, 2026	13.16	13.24	12.76	12.81	12.81	-2.51%	12,129,239
Jul 14, 2026	12.96	13.16	12.51	13.14	13.14	0.77%	17,674,033
Jul 13, 2026	13.80	13.94	12.93	13.04	13.04	-6.25%	21,638,383
Jul 10, 2026	13.69	14.39	13.60	13.91	13.91	1.02%	23,053,040
Jul 9, 2026	13.95	14.00	13.40	13.77	13.77	-0.51%	18,155,593
Jul 8, 2026	14.74	14.78	13.81	13.84	13.84	-6.17%	24,018,049
Jul 7, 2026	14.73	14.96	14.23	14.75	14.75	0.41%	22,901,200
Jul 6, 2026	14.85	15.98	14.65	14.69	14.69	-0.81%	32,287,047
Jul 3, 2026	14.87	15.02	14.53	14.81	14.81	0.75%	22,488,260
Jul 2, 2026	15.19	15.38	14.63	14.70	14.70	-5.16%	29,349,686
Jul 1, 2026	15.06	15.96	15.06	15.50	15.50	3.18%	36,513,902
Jun 30, 2026	14.70	15.10	14.49	15.04	15.02	2.24%	25,306,403
Jun 29, 2026	14.73	14.90	14.15	14.71	14.69	-1.28%	32,764,792
Jun 26, 2026	14.81	15.65	14.70	14.90	14.88	-0.53%	37,781,241
Jun 25, 2026	14.69	15.57	14.67	14.98	14.96	1.63%	36,206,226
Jun 24, 2026	14.71	14.98	14.49	14.74	14.72	-1.14%	17,774,523
Jun 23, 2026	14.94	15.35	14.69	14.91	14.89	0.34%	29,380,894
Jun 22, 2026	14.70	14.88	14.35	14.86	14.84	1.09%	24,274,097
Jun 18, 2026	14.71	15.13	14.60	14.70	14.68	-0.14%	25,047,130
Jun 17, 2026	14.86	15.01	14.48	14.72	14.70	-1.34%	30,466,750
Jun 16, 2026	14.22	14.97	13.96	14.92	14.90	5.00%	49,307,180