SHE:300377 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	14.97	15.12	14.73	14.92	14.92	0.95%	28,781,327
Sep 9, 2026	14.85	15.00	14.67	14.78	14.78	-1.27%	21,105,808
Sep 8, 2026	14.97	15.20	14.83	14.97	14.97	0.07%	23,238,902
Sep 7, 2026	15.28	15.33	14.90	14.96	14.96	-1.51%	29,078,517
Sep 4, 2026	15.21	15.70	15.07	15.19	15.19	1.47%	54,796,928
Sep 3, 2026	15.30	15.48	14.95	14.97	14.97	-1.38%	35,705,858
Sep 2, 2026	15.13	15.46	15.00	15.18	15.18	-1.36%	32,554,800
Sep 1, 2026	15.08	15.68	14.96	15.39	15.39	1.72%	51,881,018
Aug 31, 2026	15.01	15.20	14.79	15.13	15.13	-0.20%	43,552,906
Aug 28, 2026	15.20	15.71	15.03	15.16	15.16	-2.82%	63,228,309
Aug 27, 2026	14.34	15.76	14.34	15.60	15.60	7.51%	98,575,264
Aug 26, 2026	14.10	14.83	14.04	14.51	14.51	2.54%	56,861,730
Aug 25, 2026	13.80	14.28	13.76	14.15	14.15	1.65%	26,983,105
Aug 24, 2026	13.98	14.19	13.65	13.92	13.92	-0.50%	20,906,637
Aug 21, 2026	13.64	14.08	13.43	13.99	13.99	2.27%	23,576,517
Aug 20, 2026	13.63	13.91	13.51	13.68	13.68	2.40%	21,629,197
Aug 19, 2026	13.88	13.93	13.35	13.36	13.36	-4.98%	23,428,587
Aug 18, 2026	14.40	14.40	13.79	14.06	14.06	-2.70%	28,349,305
Aug 17, 2026	14.21	14.45	13.90	14.45	14.45	1.69%	24,813,866
Aug 14, 2026	14.40	14.52	13.98	14.21	14.21	-0.98%	24,696,961
Aug 13, 2026	14.64	14.92	14.33	14.35	14.35	-1.78%	34,730,874
Aug 12, 2026	14.48	14.70	14.26	14.61	14.61	0.76%	27,535,443
Aug 11, 2026	14.29	14.59	14.07	14.50	14.50	1.47%	31,458,063
Aug 10, 2026	14.50	14.50	14.15	14.29	14.29	-0.63%	22,293,964
Aug 7, 2026	14.72	14.73	13.93	14.38	14.38	-0.83%	35,208,952
Aug 6, 2026	14.51	14.94	14.27	14.50	14.50	-0.55%	35,682,768
Aug 5, 2026	14.40	14.95	14.28	14.58	14.58	1.53%	44,201,136
Aug 4, 2026	14.26	14.48	14.20	14.36	14.36	1.70%	31,860,002
Aug 3, 2026	14.15	14.35	13.82	14.12	14.12	-0.14%	30,644,047
Jul 31, 2026	13.51	14.40	13.50	14.14	14.14	3.44%	46,974,908
Jul 30, 2026	13.51	14.14	13.50	13.67	13.67	0.07%	41,292,799
Jul 29, 2026	13.10	13.90	12.94	13.66	13.66	3.56%	41,967,050
Jul 28, 2026	13.00	13.42	12.88	13.19	13.19	0.38%	25,550,949
Jul 27, 2026	12.60	13.28	12.57	13.14	13.14	4.45%	30,630,699
Jul 24, 2026	13.40	13.52	12.58	12.58	12.58	-8.24%	36,213,389
Jul 23, 2026	13.62	13.96	13.18	13.71	13.71	0.66%	31,428,887
Jul 22, 2026	14.20	14.20	13.52	13.62	13.62	-4.89%	43,173,354
Jul 21, 2026	13.65	14.47	13.09	14.32	14.32	4.30%	64,568,943
Jul 20, 2026	13.38	14.25	13.33	13.73	13.73	1.18%	47,808,068
Jul 17, 2026	14.02	14.98	13.56	13.57	13.57	-4.57%	68,781,076
Jul 16, 2026	13.80	14.66	13.45	14.22	14.22	1.07%	59,323,293
Jul 15, 2026	13.31	14.43	13.02	14.07	14.07	5.79%	60,866,275
Jul 14, 2026	13.23	13.40	12.70	13.30	13.30	0.61%	26,501,373
Jul 13, 2026	13.79	13.92	13.12	13.22	13.22	-5.03%	31,805,060
Jul 10, 2026	14.00	14.40	13.73	13.92	13.92	-1.69%	35,503,509
Jul 9, 2026	13.63	14.18	13.47	14.16	14.16	3.74%	37,492,107
Jul 8, 2026	14.11	14.25	13.60	13.65	13.65	-3.19%	28,829,245
Jul 7, 2026	14.48	14.70	14.04	14.10	14.10	-3.82%	27,971,525
Jul 6, 2026	15.53	15.65	14.63	14.66	14.66	-4.87%	34,832,799
Jul 3, 2026	16.16	16.31	15.25	15.41	15.41	-2.90%	42,457,291