SHE:300401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	15.75	15.83	14.59	15.43	-	6.63%	32,166,941
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
Jul 1, 2026	21.82	22.77	21.36	22.41	22.41	2.38%	49,749,843
Jun 30, 2026	19.59	22.66	19.37	21.89	21.89	8.96%	67,344,903
Jun 29, 2026	21.88	22.64	19.77	20.09	20.09	-10.75%	64,586,003
Jun 26, 2026	22.54	23.44	21.22	22.51	22.51	1.86%	67,394,131
Jun 25, 2026	20.20	22.80	19.70	22.10	22.10	10.89%	64,154,670
Jun 24, 2026	20.45	20.85	19.17	19.93	19.93	-4.41%	70,122,818
Jun 23, 2026	21.43	21.97	20.30	20.85	20.85	4.93%	87,146,085
Jun 22, 2026	18.86	19.87	18.84	19.87	19.87	19.99%	84,980,807
Jun 18, 2026	17.26	17.75	16.40	16.56	16.56	-4.00%	49,929,840
Jun 17, 2026	15.46	17.52	15.20	17.25	17.25	10.65%	84,760,400
Jun 16, 2026	15.47	16.53	14.56	15.59	15.59	6.13%	82,319,830
Jun 15, 2026	14.29	14.95	13.80	14.69	14.69	5.68%	51,295,950
Jun 12, 2026	13.45	14.35	13.25	13.90	13.90	5.30%	48,046,079
Jun 11, 2026	12.08	13.32	11.92	13.20	13.20	9.00%	35,028,274