SHE:300351 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.15	14.33	13.73	14.09	14.09	-1.88%	7,124,400
Sep 10, 2026	14.70	14.72	14.34	14.36	14.36	-1.44%	4,841,912
Sep 9, 2026	14.49	14.73	14.40	14.57	14.57	0.62%	5,464,600
Sep 8, 2026	14.82	14.82	14.43	14.48	14.48	-2.29%	7,189,600
Sep 7, 2026	14.60	14.84	14.53	14.82	14.82	1.02%	6,437,340
Sep 4, 2026	15.47	15.52	14.57	14.67	14.67	-1.68%	13,191,293
Sep 3, 2026	14.64	15.04	14.55	14.92	14.92	2.54%	11,248,876
Sep 2, 2026	14.30	14.70	14.22	14.55	14.55	0.48%	5,813,964
Sep 1, 2026	14.56	14.60	14.38	14.48	14.48	-0.55%	6,312,110
Aug 31, 2026	13.99	14.58	13.86	14.56	14.56	3.34%	9,256,782
Aug 28, 2026	14.26	14.51	14.08	14.09	14.09	-1.19%	6,126,399
Aug 27, 2026	13.96	14.36	13.94	14.26	14.26	1.49%	7,146,518
Aug 26, 2026	14.07	14.47	13.89	14.05	14.05	-1.20%	7,692,000
Aug 25, 2026	13.58	14.38	13.38	14.22	14.22	4.56%	11,012,900
Aug 24, 2026	13.91	14.04	13.34	13.60	13.60	-1.88%	6,770,200
Aug 21, 2026	13.42	13.90	13.38	13.86	13.86	1.91%	7,718,600
Aug 20, 2026	13.55	13.78	13.40	13.60	13.60	1.49%	6,084,162
Aug 19, 2026	14.18	14.37	13.36	13.40	13.40	-6.88%	10,020,269
Aug 18, 2026	14.71	15.01	14.20	14.39	14.39	-2.18%	9,207,481
Aug 17, 2026	14.63	14.81	14.40	14.71	14.71	1.24%	7,920,912
Aug 14, 2026	14.34	14.56	14.22	14.53	14.53	1.82%	6,747,700
Aug 13, 2026	14.67	14.67	14.27	14.27	14.27	-1.31%	8,579,600
Aug 12, 2026	14.08	14.74	14.07	14.46	14.46	2.26%	10,269,479
Aug 11, 2026	14.19	14.26	13.94	14.14	14.14	-0.42%	6,389,435
Aug 10, 2026	14.37	14.41	14.04	14.20	14.20	-1.25%	8,256,709
Aug 7, 2026	14.46	14.59	14.15	14.38	14.38	-0.48%	10,707,656
Aug 6, 2026	14.08	14.45	13.99	14.45	14.45	1.90%	13,050,635
Aug 5, 2026	13.93	14.29	13.85	14.18	14.18	1.79%	11,760,498
Aug 4, 2026	13.71	14.07	13.60	13.93	13.93	1.90%	9,971,081
Aug 3, 2026	13.56	13.83	13.50	13.67	13.67	0.89%	8,590,550
Jul 31, 2026	13.62	13.80	13.50	13.55	13.55	2.19%	10,383,575
Jul 30, 2026	13.59	13.66	13.26	13.26	13.26	-2.93%	9,008,532
Jul 29, 2026	13.54	13.73	13.14	13.66	13.66	1.19%	12,725,186
Jul 28, 2026	13.56	13.81	13.40	13.50	13.50	-0.88%	11,403,486
Jul 27, 2026	12.85	13.65	12.78	13.62	13.62	5.99%	12,314,336
Jul 24, 2026	13.39	13.50	12.84	12.85	12.85	-5.58%	15,080,800
Jul 23, 2026	12.70	13.65	12.58	13.61	13.61	7.00%	20,069,694
Jul 22, 2026	12.46	13.18	12.46	12.72	12.72	3.33%	21,973,979
Jul 21, 2026	11.80	12.33	10.90	12.31	12.31	4.59%	18,876,608
Jul 20, 2026	12.34	12.50	11.51	11.77	11.77	-3.29%	15,880,006
Jul 17, 2026	13.12	13.16	12.10	12.17	12.17	-7.52%	15,896,978
Jul 16, 2026	13.13	13.46	12.90	13.16	13.16	-0.75%	10,202,582
Jul 15, 2026	13.39	13.60	13.18	13.26	13.26	-1.27%	10,125,600
Jul 14, 2026	13.44	13.54	12.81	13.43	13.43	0.30%	13,172,517
Jul 13, 2026	14.55	14.69	13.32	13.39	13.39	-9.59%	19,799,870
Jul 10, 2026	14.25	15.41	14.21	14.81	14.81	2.70%	19,755,377
Jul 9, 2026	14.82	14.99	13.92	14.42	14.42	0.21%	16,068,973
Jul 8, 2026	15.16	15.26	14.39	14.39	14.39	-4.89%	17,936,516
Jul 7, 2026	15.70	16.23	15.10	15.13	15.13	-4.90%	23,452,681
Jul 6, 2026	17.40	17.70	15.82	15.91	15.91	-8.19%	33,439,144