SHE:300397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	10.98	11.32	10.93	11.25	11.25	1.44%	24,483,445
Sep 1, 2026	11.08	11.17	10.88	11.09	11.09	-0.09%	12,416,912
Aug 31, 2026	10.91	11.14	10.87	11.10	11.10	0.73%	10,964,220
Aug 28, 2026	11.00	11.16	10.96	11.02	11.02	0.09%	13,150,396
Aug 27, 2026	10.96	11.15	10.61	11.01	11.01	-0.99%	20,318,462
Aug 26, 2026	11.34	11.38	11.05	11.12	11.12	-1.77%	15,233,440
Aug 25, 2026	11.14	11.41	11.05	11.32	11.32	-	12,153,200
Aug 24, 2026	11.20	11.39	11.02	11.32	11.32	0.27%	13,947,457
Aug 21, 2026	11.19	11.35	10.83	11.29	11.29	1.90%	14,167,227
Aug 20, 2026	11.17	11.24	10.90	11.08	11.08	1.19%	14,864,285
Aug 19, 2026	11.49	11.58	10.92	10.95	10.95	-6.17%	26,757,408
Aug 18, 2026	11.95	12.19	11.59	11.67	11.67	-3.39%	28,280,030
Aug 17, 2026	11.70	12.08	11.52	12.08	12.08	3.16%	35,304,164
Aug 14, 2026	11.47	12.10	11.32	11.71	11.71	2.09%	33,567,060
Aug 13, 2026	11.43	12.00	11.38	11.47	11.47	-0.26%	26,378,995
Aug 12, 2026	11.10	11.59	11.09	11.50	11.50	1.95%	20,986,040
Aug 11, 2026	11.55	11.64	11.21	11.28	11.28	-5.21%	30,992,905
Aug 10, 2026	11.10	11.95	11.02	11.90	11.90	8.48%	37,639,327
Aug 7, 2026	10.94	11.02	10.72	10.97	10.97	-0.54%	14,165,772
Aug 6, 2026	10.75	11.07	10.71	11.03	11.03	1.85%	19,493,300
Aug 5, 2026	10.60	10.92	10.57	10.83	10.83	1.88%	17,387,859
Aug 4, 2026	10.39	10.69	10.31	10.63	10.63	2.51%	15,474,690
Aug 3, 2026	10.14	10.38	10.14	10.37	10.37	1.87%	13,997,604
Jul 31, 2026	10.02	10.37	10.00	10.18	10.18	3.35%	20,377,032
Jul 30, 2026	9.96	10.09	9.80	9.85	9.85	-2.28%	14,631,385
Jul 29, 2026	9.91	10.08	9.68	10.08	10.08	1.82%	16,529,910
Jul 28, 2026	9.95	10.23	9.86	9.90	9.90	-2.27%	14,649,200
Jul 27, 2026	9.81	10.13	9.69	10.13	10.13	2.63%	16,846,900
Jul 24, 2026	9.90	10.24	9.81	9.87	9.87	-1.20%	23,876,560
Jul 23, 2026	9.51	10.07	9.47	9.99	9.99	4.72%	20,788,970
Jul 22, 2026	9.58	9.76	9.49	9.54	9.54	-1.45%	15,389,140
Jul 21, 2026	9.50	9.68	8.83	9.68	9.68	2.11%	23,540,672
Jul 20, 2026	10.10	10.19	9.27	9.48	9.48	-5.20%	21,387,556
Jul 17, 2026	10.70	10.75	9.97	10.00	10.00	-6.63%	21,970,040
Jul 16, 2026	10.82	10.99	10.59	10.71	10.71	-2.01%	15,556,207
Jul 15, 2026	11.29	11.35	10.85	10.93	10.93	-2.93%	18,006,186
Jul 14, 2026	11.32	11.47	10.81	11.26	11.26	-1.40%	22,446,725
Jul 13, 2026	12.33	12.45	11.36	11.42	11.42	-8.49%	28,294,860
Jul 10, 2026	12.30	13.09	12.26	12.48	12.48	0.24%	31,026,931
Jul 9, 2026	12.15	12.45	11.77	12.45	12.45	2.47%	22,179,974
Jul 8, 2026	12.68	12.86	12.06	12.15	12.15	-5.59%	23,866,110
Jul 7, 2026	13.77	14.00	12.79	12.87	12.87	-7.28%	33,085,930
Jul 6, 2026	14.33	14.82	13.80	13.88	13.88	-1.56%	29,982,606
Jul 3, 2026	14.24	14.66	13.78	14.10	14.10	-1.19%	33,756,836
Jul 2, 2026	14.89	14.96	14.23	14.27	14.27	-4.93%	37,441,702
Jul 1, 2026	15.09	15.38	14.50	15.01	15.01	-0.86%	47,399,483
Jun 30, 2026	14.71	15.22	14.25	15.14	15.14	3.13%	44,095,086
Jun 29, 2026	14.96	15.47	14.36	14.68	14.68	-0.54%	40,805,837
Jun 26, 2026	14.85	15.44	14.52	14.76	14.76	-3.21%	39,689,571
Jun 25, 2026	15.00	15.43	14.48	15.25	15.25	1.13%	42,894,382