SHE:300374 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	11.54	11.55	11.29	11.33	11.33	-1.31%	2,333,600
Sep 8, 2026	11.15	11.67	11.15	11.48	11.48	2.32%	4,327,000
Sep 7, 2026	11.11	11.28	11.11	11.22	11.22	0.27%	1,977,200
Sep 4, 2026	11.13	11.33	11.09	11.19	11.19	0.81%	2,626,160
Sep 3, 2026	11.32	11.37	11.09	11.10	11.10	-1.16%	2,686,700
Sep 2, 2026	11.16	11.32	11.01	11.23	11.23	-	3,048,100
Sep 1, 2026	11.06	11.30	11.01	11.23	11.23	1.63%	4,108,760
Aug 31, 2026	11.28	11.58	11.05	11.05	11.05	0.36%	5,511,000
Aug 28, 2026	10.74	11.08	10.73	11.01	11.01	2.13%	3,208,800
Aug 27, 2026	10.88	10.88	10.75	10.78	10.78	-0.92%	2,452,400
Aug 26, 2026	10.96	11.08	10.82	10.88	10.88	-0.73%	2,587,440
Aug 25, 2026	10.53	11.00	10.52	10.96	10.96	3.49%	3,178,400
Aug 24, 2026	10.55	10.80	10.51	10.59	10.59	-0.66%	1,841,900
Aug 21, 2026	10.64	10.74	10.46	10.66	10.66	-0.93%	2,350,368
Aug 20, 2026	10.56	10.81	10.55	10.76	10.76	1.80%	2,345,700
Aug 19, 2026	10.70	10.87	10.52	10.57	10.57	-2.67%	2,813,730
Aug 18, 2026	10.95	10.95	10.74	10.86	10.86	-1.27%	2,408,000
Aug 17, 2026	10.97	11.02	10.74	11.00	11.00	0.82%	1,995,300
Aug 14, 2026	11.04	11.04	10.77	10.91	10.91	-0.46%	2,328,100
Aug 13, 2026	11.13	11.18	10.95	10.96	10.96	-1.97%	2,781,100
Aug 12, 2026	11.11	11.22	11.03	11.18	11.18	0.99%	2,072,800
Aug 11, 2026	11.09	11.23	11.00	11.07	11.07	-1.07%	2,633,400
Aug 10, 2026	10.89	11.21	10.84	11.19	11.19	2.57%	3,512,000
Aug 7, 2026	11.10	11.10	10.71	10.91	10.91	-0.55%	3,239,310
Aug 6, 2026	10.99	11.10	10.79	10.97	10.97	-0.18%	2,901,140
Aug 5, 2026	11.19	11.19	10.87	10.99	10.99	-0.36%	3,409,090
Aug 4, 2026	11.08	11.14	10.96	11.03	11.03	-0.63%	3,360,800
Aug 3, 2026	10.90	11.11	10.81	11.10	11.10	2.21%	2,979,530
Jul 31, 2026	10.98	10.98	10.76	10.86	10.86	-0.18%	4,051,500
Jul 30, 2026	10.62	11.02	10.62	10.88	10.88	0.93%	4,452,700
Jul 29, 2026	10.58	10.86	10.46	10.78	10.78	1.99%	4,362,800
Jul 28, 2026	10.31	10.65	10.26	10.57	10.57	2.03%	3,817,250
Jul 27, 2026	10.20	10.42	10.12	10.36	10.36	1.97%	2,854,540
Jul 24, 2026	10.19	10.35	10.16	10.16	10.16	-2.03%	3,367,850
Jul 23, 2026	9.94	10.40	9.89	10.37	10.37	4.12%	6,205,900
Jul 22, 2026	10.02	10.12	9.88	9.96	9.96	-1.68%	3,495,700
Jul 21, 2026	10.20	10.32	10.01	10.13	10.13	-0.98%	5,670,310
Jul 20, 2026	10.35	10.70	10.09	10.23	10.23	1.09%	5,748,109
Jul 17, 2026	10.25	10.37	10.02	10.12	10.12	-1.46%	3,552,350
Jul 16, 2026	10.12	10.35	10.04	10.27	10.27	1.38%	3,357,309
Jul 15, 2026	9.92	10.24	9.90	10.13	10.13	1.50%	3,274,400
Jul 14, 2026	9.71	10.02	9.60	9.98	9.98	2.67%	3,449,650
Jul 13, 2026	10.05	10.06	9.72	9.72	9.72	-3.67%	3,256,720
Jul 10, 2026	9.80	10.29	9.70	10.09	10.09	2.44%	4,838,730
Jul 9, 2026	9.97	10.03	9.62	9.85	9.85	-1.40%	4,201,360
Jul 8, 2026	10.05	10.10	9.80	9.99	9.99	0.50%	3,129,200
Jul 7, 2026	10.12	10.16	9.88	9.94	9.94	-2.36%	3,747,940
Jul 6, 2026	10.41	10.49	10.14	10.18	10.18	-1.64%	3,305,400
Jul 3, 2026	10.26	10.51	10.25	10.35	10.35	1.47%	4,098,610
Jul 2, 2026	10.22	10.48	10.18	10.20	10.20	-1.07%	3,949,000