SHE:300341 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.82	12.98	12.57	12.92	12.92	1.02%	6,407,675
Aug 21, 2026	12.71	12.81	12.42	12.79	12.79	0.47%	3,129,234
Aug 20, 2026	12.56	12.88	12.43	12.73	12.73	2.66%	3,589,526
Aug 19, 2026	12.89	12.97	12.32	12.40	12.40	-3.65%	3,929,800
Aug 18, 2026	13.12	13.17	12.79	12.87	12.87	-2.05%	3,218,900
Aug 17, 2026	13.12	13.20	12.85	13.14	13.14	0.15%	3,028,900
Aug 14, 2026	13.24	13.32	13.02	13.12	13.12	-0.91%	3,426,100
Aug 13, 2026	13.35	13.38	13.21	13.24	13.24	-0.60%	4,077,215
Aug 12, 2026	13.17	13.39	13.16	13.32	13.32	0.76%	2,748,497
Aug 11, 2026	13.22	13.34	13.10	13.22	13.22	-1.05%	3,318,300
Aug 10, 2026	13.39	13.41	13.15	13.36	13.36	0.23%	3,772,000
Aug 7, 2026	13.30	13.36	12.99	13.33	13.33	0.23%	5,186,700
Aug 6, 2026	13.56	13.67	13.21	13.30	13.30	-2.13%	5,550,525
Aug 5, 2026	13.49	13.72	13.36	13.59	13.59	1.34%	4,765,800
Aug 4, 2026	13.45	13.60	13.36	13.41	13.41	-0.30%	5,247,928
Aug 3, 2026	13.30	13.63	13.29	13.45	13.45	0.90%	4,944,101
Jul 31, 2026	13.05	13.50	12.99	13.33	13.33	2.93%	9,457,298
Jul 30, 2026	12.40	13.56	12.40	12.95	12.95	3.27%	12,390,900
Jul 29, 2026	12.33	12.58	12.10	12.54	12.54	1.05%	8,900,322
Jul 28, 2026	12.10	12.75	11.99	12.41	12.41	4.20%	10,829,061
Jul 27, 2026	11.40	11.92	11.37	11.91	11.91	4.11%	4,722,900
Jul 24, 2026	11.78	11.80	11.41	11.44	11.44	-3.38%	3,458,388
Jul 23, 2026	11.50	11.85	11.43	11.84	11.84	2.96%	4,933,000
Jul 22, 2026	11.77	11.85	11.44	11.50	11.50	-3.04%	5,570,524
Jul 21, 2026	11.54	11.93	11.28	11.86	11.86	2.68%	5,566,800
Jul 20, 2026	11.67	12.08	11.36	11.55	11.55	-1.62%	5,641,219
Jul 17, 2026	12.38	12.62	11.70	11.74	11.74	-4.32%	5,722,800
Jul 16, 2026	12.18	12.47	12.07	12.27	12.27	-	4,126,395
Jul 15, 2026	12.11	12.43	12.04	12.27	12.27	1.57%	4,426,425
Jul 14, 2026	12.00	12.18	11.81	12.08	12.08	0.75%	5,135,700
Jul 13, 2026	12.55	12.71	11.96	11.99	11.99	-4.77%	6,571,900
Jul 10, 2026	12.65	12.96	12.35	12.59	12.59	-0.16%	7,796,300
Jul 9, 2026	12.32	12.65	12.00	12.61	12.61	1.29%	7,657,300
Jul 8, 2026	12.60	12.70	12.24	12.45	12.45	-1.27%	5,398,385
Jul 7, 2026	13.33	13.35	12.59	12.61	12.61	-5.54%	7,050,700
Jul 6, 2026	13.18	13.42	12.98	13.35	13.35	1.14%	7,569,656
Jul 3, 2026	13.17	13.69	13.12	13.20	13.20	0.99%	6,887,300
Jul 2, 2026	13.18	13.53	13.06	13.07	13.07	-1.88%	7,729,024
Jul 1, 2026	13.25	13.62	13.01	13.32	13.32	0.53%	7,348,810
Jun 30, 2026	13.02	13.25	12.88	13.25	13.25	0.76%	7,337,910
Jun 29, 2026	13.23	13.69	13.00	13.15	13.15	-0.08%	9,388,071
Jun 26, 2026	13.87	13.90	13.16	13.16	13.16	-5.05%	8,188,000
Jun 25, 2026	14.36	14.58	13.81	13.93	13.86	-8.11%	13,198,140
Jun 24, 2026	15.47	15.65	15.06	15.16	15.08	-2.07%	7,990,800
Jun 23, 2026	15.36	15.90	15.28	15.48	15.40	0.32%	8,461,992
Jun 22, 2026	15.55	15.59	15.16	15.43	15.35	-0.84%	8,165,924
Jun 18, 2026	15.27	16.29	15.15	15.56	15.48	2.17%	13,937,810
Jun 17, 2026	15.00	15.27	14.75	15.23	15.15	0.86%	9,207,523
Jun 16, 2026	14.93	15.15	14.71	15.10	15.02	1.14%	7,683,313
Jun 15, 2026	14.16	15.14	14.16	14.93	14.85	5.36%	9,973,971