SHE:300383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	10.88	10.98	10.75	10.91	10.91	-1.62%	37,577,235
Sep 10, 2026	11.66	11.67	11.06	11.09	11.09	-5.38%	58,740,273
Sep 9, 2026	12.08	12.12	11.70	11.72	11.72	-2.82%	50,391,640
Sep 8, 2026	12.18	12.24	12.03	12.06	12.06	-0.99%	32,201,548
Sep 7, 2026	12.13	12.24	12.10	12.18	12.18	0.08%	26,816,960
Sep 4, 2026	12.28	12.43	12.10	12.17	12.17	-0.25%	43,539,823
Sep 3, 2026	12.22	12.27	12.09	12.20	12.20	0.41%	27,903,855
Sep 2, 2026	12.18	12.25	12.09	12.15	12.15	-1.54%	31,325,764
Sep 1, 2026	12.40	12.45	12.26	12.34	12.34	-0.40%	34,304,189
Aug 31, 2026	12.09	12.40	12.05	12.39	12.39	1.23%	35,907,360
Aug 28, 2026	12.35	12.49	12.21	12.24	12.24	-1.29%	41,544,260
Aug 27, 2026	12.09	12.49	12.04	12.40	12.40	1.14%	57,319,208
Aug 26, 2026	12.12	12.30	12.06	12.26	12.26	0.91%	29,862,670
Aug 25, 2026	12.01	12.22	11.99	12.15	12.15	0.25%	26,690,470
Aug 24, 2026	12.36	12.39	12.02	12.12	12.12	-1.86%	34,326,121
Aug 21, 2026	12.15	12.37	11.99	12.35	12.35	0.49%	33,695,233
Aug 20, 2026	12.36	12.42	12.14	12.29	12.29	0.49%	44,125,590
Aug 19, 2026	12.55	12.67	12.22	12.23	12.23	-4.60%	58,892,200
Aug 18, 2026	13.08	13.11	12.69	12.82	12.82	-3.25%	65,908,111
Aug 17, 2026	13.10	13.26	12.84	13.25	13.25	0.08%	69,160,374
Aug 14, 2026	12.70	13.44	12.58	13.24	13.24	3.28%	106,464,806
Aug 13, 2026	13.62	13.84	12.80	12.82	12.82	-4.47%	119,966,718
Aug 12, 2026	13.48	13.64	13.34	13.42	13.42	0.68%	49,264,507
Aug 11, 2026	13.62	13.65	13.29	13.33	13.33	-0.82%	56,179,714
Aug 10, 2026	13.41	13.55	13.20	13.44	13.44	-1.10%	70,940,547
Aug 7, 2026	13.70	13.89	13.33	13.59	13.59	-0.44%	80,553,510
Aug 6, 2026	13.72	13.97	13.53	13.65	13.65	-2.57%	83,068,789
Aug 5, 2026	13.85	14.28	13.78	14.01	14.01	-0.64%	119,193,183
Aug 4, 2026	13.88	14.24	13.63	14.10	14.10	5.70%	118,589,377
Aug 3, 2026	13.60	13.89	13.32	13.34	13.34	-1.33%	86,119,537
Jul 31, 2026	13.50	14.15	13.20	13.52	13.52	5.13%	135,437,461
Jul 30, 2026	13.10	13.35	12.85	12.86	12.86	-2.94%	73,212,220
Jul 29, 2026	12.69	13.28	12.22	13.25	13.25	4.83%	94,429,340
Jul 28, 2026	12.48	12.85	12.28	12.64	12.64	-0.47%	54,713,669
Jul 27, 2026	12.25	12.70	12.12	12.70	12.70	3.17%	50,168,460
Jul 24, 2026	12.82	12.96	12.31	12.31	12.31	-6.53%	70,418,562
Jul 23, 2026	13.30	13.58	13.11	13.17	13.17	-2.73%	82,847,471
Jul 22, 2026	13.32	13.88	13.16	13.54	13.54	1.04%	130,661,196
Jul 21, 2026	12.92	13.42	12.59	13.40	13.40	1.98%	109,567,841
Jul 20, 2026	12.90	13.25	12.57	13.14	13.14	2.26%	99,761,131
Jul 17, 2026	12.13	13.32	11.80	12.85	12.85	4.73%	126,514,451
Jul 16, 2026	12.10	12.52	11.96	12.27	12.27	0.57%	49,135,145
Jul 15, 2026	12.22	12.50	11.95	12.20	12.20	-1.53%	53,768,246
Jul 14, 2026	13.11	13.33	11.80	12.39	12.39	-6.63%	92,967,568
Jul 13, 2026	13.00	13.55	12.92	13.27	13.27	1.53%	88,015,590
Jul 10, 2026	12.90	13.52	12.79	13.07	13.07	0.85%	88,180,849
Jul 9, 2026	12.70	13.04	12.50	12.96	12.96	1.17%	77,190,837
Jul 8, 2026	12.28	13.10	12.28	12.81	12.81	5.17%	91,062,708
Jul 7, 2026	12.49	12.56	12.02	12.18	12.18	-2.17%	37,963,154
Jul 6, 2026	12.90	13.00	12.45	12.45	12.45	-4.23%	52,714,499