SHE:300401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	15.59	15.86	15.43	15.65	15.65	0.38%	22,794,845
Sep 8, 2026	15.25	15.65	15.06	15.59	15.59	3.18%	26,146,114
Sep 7, 2026	14.76	15.14	14.71	15.11	15.11	2.44%	25,322,309
Sep 4, 2026	15.30	15.30	14.61	14.75	14.75	-4.96%	43,844,780
Sep 3, 2026	14.45	15.75	14.33	15.52	15.52	8.68%	34,556,777
Sep 2, 2026	14.41	14.70	14.21	14.28	14.28	-1.45%	15,462,780
Sep 1, 2026	14.80	14.83	14.44	14.49	14.49	-1.70%	15,656,024
Aug 31, 2026	14.49	15.00	14.45	14.74	14.74	-0.41%	23,610,651
Aug 28, 2026	15.28	15.28	14.58	14.80	14.80	-2.63%	20,895,690
Aug 27, 2026	14.25	15.27	14.13	15.20	15.20	6.44%	29,102,321
Aug 26, 2026	14.87	14.96	13.96	14.28	14.28	-2.72%	25,813,741
Aug 25, 2026	13.93	14.94	13.81	14.68	14.68	3.82%	28,296,440
Aug 24, 2026	15.49	15.49	13.89	14.14	14.14	-8.42%	38,079,576
Aug 21, 2026	15.40	15.66	14.89	15.44	15.44	-0.90%	32,454,358
Aug 20, 2026	14.76	15.84	14.59	15.58	15.58	7.67%	38,939,941
Aug 19, 2026	15.31	15.68	14.35	14.47	14.47	-7.01%	36,614,561
Aug 18, 2026	15.77	15.88	15.07	15.56	15.56	-2.26%	44,336,429
Aug 17, 2026	15.57	16.10	15.20	15.92	15.92	-0.06%	45,516,578
Aug 14, 2026	15.75	16.28	15.48	15.93	15.93	1.66%	40,276,538
Aug 13, 2026	15.51	16.06	15.20	15.67	15.67	0.45%	36,531,400
Aug 12, 2026	15.23	15.86	15.05	15.60	15.60	4.00%	45,202,278
Aug 11, 2026	14.46	15.50	14.34	15.00	15.00	3.09%	44,606,648
Aug 10, 2026	14.23	14.76	13.93	14.55	14.55	3.05%	34,672,074
Aug 7, 2026	13.64	14.26	13.41	14.12	14.12	3.14%	31,589,800
Aug 6, 2026	13.50	13.88	13.40	13.69	13.69	1.56%	26,376,237
Aug 5, 2026	12.81	13.55	12.70	13.48	13.48	4.82%	25,358,708
Aug 4, 2026	12.55	13.00	12.55	12.86	12.86	2.47%	22,688,410
Aug 3, 2026	12.68	12.97	12.40	12.55	12.55	1.05%	21,037,444
Jul 31, 2026	12.20	12.85	12.14	12.42	12.42	4.37%	34,928,482
Jul 30, 2026	12.39	12.68	11.86	11.90	11.90	-4.65%	32,879,148
Jul 29, 2026	12.40	12.57	12.04	12.48	12.48	0.97%	27,808,340
Jul 28, 2026	12.97	13.26	12.27	12.36	12.36	-5.58%	28,922,250
Jul 27, 2026	12.25	13.24	12.25	13.09	13.09	8.72%	41,513,913
Jul 24, 2026	12.08	12.54	11.92	12.04	12.04	-1.55%	24,144,880
Jul 23, 2026	12.53	12.60	12.15	12.23	12.23	-1.92%	18,831,397
Jul 22, 2026	12.60	13.10	12.41	12.47	12.47	-1.11%	32,807,814
Jul 21, 2026	12.89	12.90	11.80	12.61	12.61	-0.24%	42,241,815
Jul 20, 2026	14.23	14.29	12.43	12.64	12.64	-8.87%	39,690,210
Jul 17, 2026	14.60	15.06	13.81	13.87	13.87	-5.97%	29,386,320
Jul 16, 2026	14.95	15.46	14.60	14.75	14.75	-3.15%	26,809,290
Jul 15, 2026	15.75	15.99	15.10	15.23	15.23	-4.03%	32,600,320
Jul 14, 2026	15.18	15.89	14.74	15.87	15.87	4.07%	32,435,810
Jul 13, 2026	16.06	16.42	15.11	15.25	15.25	-7.91%	37,862,233
Jul 10, 2026	16.75	17.11	16.50	16.56	16.56	-3.38%	35,256,805
Jul 9, 2026	16.94	17.52	16.34	17.14	17.14	-1.10%	35,572,996
Jul 8, 2026	17.92	18.20	16.94	17.33	17.33	-3.24%	53,552,810
Jul 7, 2026	20.47	21.05	17.80	17.91	17.91	-12.42%	66,786,350
Jul 6, 2026	21.92	23.21	20.31	20.45	20.45	-5.98%	47,661,450
Jul 3, 2026	20.51	22.33	19.92	21.75	21.75	5.02%	53,313,087
Jul 2, 2026	21.77	22.19	20.61	20.71	20.71	-7.59%	47,128,198