SHE:300283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.30	13.41	12.65	12.98	12.98	-3.28%	26,232,400
Aug 21, 2026	13.00	13.56	12.75	13.42	13.42	2.36%	30,027,400
Aug 20, 2026	13.62	13.65	12.97	13.11	13.11	-0.46%	32,093,200
Aug 19, 2026	14.10	14.18	13.09	13.17	13.17	-9.86%	45,033,865
Aug 18, 2026	14.80	15.24	14.47	14.61	14.61	-2.21%	42,986,700
Aug 17, 2026	14.66	14.98	14.47	14.94	14.94	3.32%	53,270,210
Aug 14, 2026	14.00	14.77	14.00	14.46	14.46	4.40%	54,983,150
Aug 13, 2026	14.69	14.86	13.83	13.85	13.85	-4.68%	54,106,741
Aug 12, 2026	14.54	14.75	14.37	14.53	14.53	-0.41%	45,069,460
Aug 11, 2026	14.52	14.95	14.25	14.59	14.59	-1.22%	48,574,600
Aug 10, 2026	15.37	15.66	14.54	14.77	14.77	-5.50%	71,560,376
Aug 7, 2026	15.02	15.82	14.80	15.63	15.63	-2.62%	97,042,212
Aug 6, 2026	14.21	16.32	14.11	16.05	16.05	11.15%	71,319,477
Aug 5, 2026	13.55	14.58	13.41	14.44	14.44	7.12%	40,781,220
Aug 4, 2026	12.79	13.61	12.59	13.48	13.48	6.73%	31,607,860
Aug 3, 2026	12.93	13.11	12.51	12.63	12.63	-2.24%	27,890,000
Jul 31, 2026	13.32	13.70	12.90	12.92	12.92	4.70%	44,998,271
Jul 30, 2026	13.11	13.25	12.10	12.34	12.34	-5.59%	30,077,300
Jul 29, 2026	13.18	13.27	12.55	13.07	13.07	-0.61%	30,061,528
Jul 28, 2026	13.74	13.88	13.04	13.15	13.15	-5.73%	26,889,028
Jul 27, 2026	13.36	13.95	13.21	13.95	13.95	3.79%	30,125,100
Jul 24, 2026	13.57	14.15	13.40	13.44	13.44	-4.07%	29,402,460
Jul 23, 2026	13.58	14.18	13.36	14.01	14.01	4.63%	37,418,158
Jul 22, 2026	13.77	14.24	13.27	13.39	13.39	-4.01%	36,925,645
Jul 21, 2026	13.07	14.04	11.32	13.95	13.95	8.90%	51,992,190
Jul 20, 2026	14.88	15.15	12.47	12.81	12.81	-12.20%	48,883,462
Jul 17, 2026	15.70	15.86	14.45	14.59	14.59	-6.89%	34,881,702
Jul 16, 2026	16.27	16.80	15.53	15.67	15.67	-5.15%	31,671,350
Jul 15, 2026	17.28	17.65	16.38	16.52	16.52	-3.90%	33,829,386
Jul 14, 2026	15.66	17.89	15.30	17.19	17.19	9.91%	45,146,345
Jul 13, 2026	16.78	17.11	15.54	15.64	15.64	-9.07%	46,096,850
Jul 10, 2026	18.00	18.77	17.20	17.20	17.20	-4.44%	46,495,840
Jul 9, 2026	17.80	18.11	16.73	18.00	18.00	2.56%	39,225,711
Jul 8, 2026	18.20	18.40	17.16	17.55	17.55	-3.52%	37,234,260
Jul 7, 2026	18.91	19.30	17.87	18.19	18.19	-5.21%	46,509,586
Jul 6, 2026	21.51	21.60	19.01	19.19	19.19	-8.27%	54,976,834
Jul 3, 2026	21.00	21.78	19.82	20.92	20.92	-2.06%	62,754,883
Jul 2, 2026	19.54	22.46	19.41	21.36	21.36	3.84%	76,371,938
Jul 1, 2026	21.31	21.68	20.15	20.57	20.57	0.10%	63,267,487
Jun 30, 2026	19.66	20.78	19.25	20.55	20.55	3.63%	59,472,913
Jun 29, 2026	20.69	21.11	19.11	19.83	19.83	-5.07%	65,780,831
Jun 26, 2026	22.49	22.95	20.66	20.89	20.89	-6.95%	71,019,051
Jun 25, 2026	23.30	24.27	21.88	22.45	22.45	-3.11%	88,356,901
Jun 24, 2026	23.60	23.98	22.60	23.17	23.17	-1.24%	74,154,351
Jun 23, 2026	25.91	26.50	23.20	23.46	23.46	-8.11%	94,848,833
Jun 22, 2026	23.11	25.98	23.00	25.53	25.53	14.74%	99,503,486
Jun 18, 2026	21.70	22.50	20.61	22.25	22.25	0.45%	109,157,700
Jun 17, 2026	18.01	22.15	17.93	22.15	22.15	19.99%	115,088,500
Jun 16, 2026	17.82	18.77	17.45	18.46	18.46	3.71%	77,237,250
Jun 15, 2026	16.74	18.10	16.70	17.80	17.80	8.01%	85,319,920