SHE:300294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.51	15.70	15.13	15.18	15.18	-3.92%	13,315,674
Aug 20, 2026	15.17	16.38	15.17	15.80	15.80	6.11%	20,979,750
Aug 19, 2026	15.13	15.26	14.81	14.89	14.89	-1.72%	5,620,668
Aug 18, 2026	15.33	15.41	15.01	15.15	15.15	-1.50%	6,929,063
Aug 17, 2026	15.60	15.61	15.04	15.38	15.38	-1.47%	8,468,348
Aug 14, 2026	15.68	16.16	15.45	15.61	15.61	-0.70%	10,825,058
Aug 13, 2026	15.70	15.97	15.40	15.72	15.72	-	8,224,739
Aug 12, 2026	15.67	16.08	15.59	15.72	15.72	-	5,277,491
Aug 11, 2026	15.70	15.88	15.57	15.72	15.72	-0.19%	5,958,144
Aug 10, 2026	15.57	16.09	15.55	15.75	15.75	0.96%	8,497,514
Aug 7, 2026	15.60	15.72	15.10	15.60	15.60	1.30%	7,624,208
Aug 6, 2026	15.82	15.88	15.34	15.40	15.40	-2.65%	5,015,410
Aug 5, 2026	15.80	15.86	15.58	15.82	15.82	-0.06%	5,262,100
Aug 4, 2026	16.00	16.02	15.77	15.83	15.83	-0.50%	4,656,801
Aug 3, 2026	15.50	16.04	15.49	15.91	15.91	1.86%	5,233,300
Jul 31, 2026	15.42	15.67	15.33	15.62	15.62	0.39%	5,722,400
Jul 30, 2026	15.22	15.67	15.21	15.56	15.56	1.70%	6,219,210
Jul 29, 2026	14.76	15.34	14.76	15.30	15.30	3.52%	6,704,400
Jul 28, 2026	14.66	14.79	14.50	14.78	14.78	0.34%	4,677,976
Jul 27, 2026	14.39	14.80	14.25	14.73	14.73	2.15%	5,292,573
Jul 24, 2026	14.94	15.09	14.41	14.42	14.42	-3.99%	6,522,600
Jul 23, 2026	15.09	15.20	14.85	15.02	15.02	-0.73%	5,283,754
Jul 22, 2026	15.39	15.50	14.94	15.13	15.13	-1.75%	8,278,995
Jul 21, 2026	15.68	15.98	15.38	15.40	15.40	-2.35%	8,359,955
Jul 20, 2026	15.63	15.99	15.51	15.77	15.77	0.70%	10,139,192
Jul 17, 2026	16.20	16.28	15.66	15.66	15.66	-3.39%	9,862,900
Jul 16, 2026	15.56	16.36	15.56	16.21	16.21	2.86%	11,840,757
Jul 15, 2026	15.12	16.00	15.06	15.76	15.76	4.23%	10,624,100
Jul 14, 2026	14.72	15.30	14.60	15.12	15.12	2.72%	9,600,100
Jul 13, 2026	14.70	14.96	14.62	14.72	14.72	0.14%	7,167,500
Jul 10, 2026	14.41	14.95	14.08	14.70	14.70	2.23%	7,292,500
Jul 9, 2026	14.48	14.82	14.33	14.38	14.38	-1.44%	5,157,800
Jul 8, 2026	14.70	14.87	14.46	14.59	14.59	-0.41%	4,677,400
Jul 7, 2026	15.23	15.30	14.65	14.65	14.65	-4.12%	6,026,300
Jul 6, 2026	15.06	15.56	14.92	15.28	15.28	0.92%	7,831,052
Jul 3, 2026	15.18	15.40	14.90	15.14	15.14	0.60%	5,988,514
Jul 2, 2026	14.85	15.19	14.75	15.05	15.05	0.94%	7,045,102
Jul 1, 2026	14.19	14.96	14.09	14.91	14.91	4.71%	8,991,508
Jun 30, 2026	14.56	14.56	14.02	14.24	14.24	-3.13%	6,571,300
Jun 29, 2026	14.13	14.94	13.64	14.70	14.70	3.59%	10,251,860
Jun 26, 2026	14.65	14.70	14.15	14.19	14.19	-2.74%	5,549,650
Jun 25, 2026	14.97	15.00	14.51	14.59	14.59	-2.99%	6,037,473
Jun 24, 2026	15.63	16.02	15.02	15.04	15.04	-3.22%	7,143,700
Jun 23, 2026	15.17	16.00	15.16	15.54	15.54	1.83%	5,828,076
Jun 22, 2026	15.60	15.60	14.78	15.26	15.26	-2.68%	8,232,122
Jun 18, 2026	15.76	16.10	15.50	15.68	15.68	-1.32%	6,342,677
Jun 17, 2026	16.38	16.38	15.80	15.89	15.89	-3.05%	6,650,992
Jun 16, 2026	16.60	16.66	16.28	16.39	16.39	-1.68%	5,285,700
Jun 15, 2026	16.57	16.87	16.46	16.67	16.67	-0.48%	6,474,570
Jun 12, 2026	16.78	16.80	16.17	16.75	16.75	-0.24%	9,159,634