SHE:300397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.43	12.47	11.32	12.44	12.44	8.36%	66,266,650
Sep 22, 2026	10.80	11.54	10.75	11.48	11.48	6.49%	35,545,190
Sep 21, 2026	10.75	10.86	10.70	10.78	10.78	0.75%	10,027,640
Sep 18, 2026	10.84	10.85	10.67	10.70	10.70	0.75%	8,595,100
Sep 17, 2026	10.78	10.82	10.52	10.62	10.62	-1.48%	7,571,560
Sep 16, 2026	10.50	10.83	10.50	10.78	10.78	1.89%	9,516,583
Sep 15, 2026	10.75	10.82	10.57	10.58	10.58	-2.40%	11,208,700
Sep 14, 2026	11.03	11.15	10.77	10.84	10.84	-2.61%	15,234,090
Sep 11, 2026	11.01	11.21	10.77	11.13	11.13	0.63%	16,489,482
Sep 10, 2026	11.00	11.25	10.79	11.06	11.06	-0.36%	12,738,889
Sep 9, 2026	10.94	11.30	10.93	11.10	11.10	1.09%	16,101,889
Sep 8, 2026	10.88	11.00	10.82	10.98	10.98	0.64%	10,261,203
Sep 7, 2026	11.00	11.03	10.75	10.91	10.91	-0.46%	12,244,099
Sep 4, 2026	11.02	11.24	10.86	10.96	10.96	-0.54%	16,850,629
Sep 3, 2026	11.18	11.22	10.96	11.02	11.02	-2.04%	16,786,883
Sep 2, 2026	10.98	11.32	10.93	11.25	11.25	1.44%	24,478,745
Sep 1, 2026	11.08	11.17	10.88	11.09	11.09	-0.09%	12,413,912
Aug 31, 2026	10.91	11.14	10.87	11.10	11.10	0.73%	10,964,229
Aug 28, 2026	11.00	11.16	10.96	11.02	11.02	0.09%	13,146,296
Aug 27, 2026	10.96	11.15	10.61	11.01	11.01	-0.99%	20,316,662
Aug 26, 2026	11.34	11.38	11.05	11.12	11.12	-1.77%	15,233,441
Aug 25, 2026	11.14	11.41	11.05	11.32	11.32	-	12,149,400
Aug 24, 2026	11.20	11.39	11.02	11.32	11.32	0.27%	13,943,657
Aug 21, 2026	11.19	11.35	10.83	11.29	11.29	1.90%	14,162,327
Aug 20, 2026	11.17	11.24	10.90	11.08	11.08	1.19%	14,862,285
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%	28,266,030
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%	33,567,062
Aug 13, 2026	11.43	12.00	11.38	11.47	11.47	-0.26%	26,377,095
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%	14,163,672
Aug 6, 2026	10.75	11.07	10.71	11.03	11.03	1.85%	19,490,600
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%	13,994,604
Jul 31, 2026	10.02	10.37	10.00	10.18	10.18	3.35%	20,375,032
Jul 30, 2026	9.96	10.09	9.80	9.85	9.85	-2.28%	14,625,685
Jul 29, 2026	9.91	10.08	9.68	10.08	10.08	1.82%	16,529,917
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%	16,846,905
Jul 24, 2026	9.90	10.24	9.81	9.87	9.87	-1.20%	23,876,563
Jul 23, 2026	9.51	10.07	9.47	9.99	9.99	4.72%	20,788,976
Jul 22, 2026	9.58	9.76	9.49	9.54	9.54	-1.45%	15,389,149
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%	21,385,056
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%	15,553,007