SHE:300406 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	11.27	11.59	11.27	11.40	11.40	1.06%	3,254,936
Sep 17, 2026	11.20	11.32	11.12	11.28	11.28	0.89%	2,449,900
Sep 16, 2026	11.21	11.22	11.07	11.18	11.18	-0.27%	2,686,100
Sep 15, 2026	11.38	11.38	11.20	11.21	11.21	-1.58%	2,436,000
Sep 14, 2026	11.27	11.43	11.23	11.39	11.39	1.24%	3,161,748
Sep 11, 2026	11.40	11.43	11.14	11.25	11.25	-1.66%	3,844,508
Sep 10, 2026	11.68	11.68	11.42	11.44	11.44	-2.39%	4,354,000
Sep 9, 2026	11.71	11.78	11.65	11.72	11.72	-0.68%	2,768,800
Sep 8, 2026	11.66	11.83	11.61	11.80	11.80	1.20%	4,218,936
Sep 7, 2026	11.80	11.80	11.64	11.66	11.66	-1.02%	3,554,300
Sep 4, 2026	11.80	11.90	11.68	11.78	11.78	0.43%	4,732,828
Sep 3, 2026	11.62	11.81	11.62	11.73	11.73	1.30%	4,621,302
Sep 2, 2026	11.80	11.85	11.66	11.73	11.58	-1.01%	3,553,888
Sep 1, 2026	11.66	11.86	11.64	11.85	11.70	1.11%	5,250,100
Aug 31, 2026	11.85	11.89	11.60	11.72	11.57	-0.09%	4,801,000
Aug 28, 2026	11.73	11.78	11.65	11.73	11.58	-0.34%	3,801,700
Aug 27, 2026	11.69	11.82	11.61	11.77	11.62	0.60%	4,125,962
Aug 26, 2026	11.65	11.93	11.65	11.70	11.55	0.43%	6,061,500
Aug 25, 2026	11.40	11.68	11.36	11.65	11.50	1.22%	4,585,436
Aug 24, 2026	11.70	11.86	11.46	11.51	11.36	-1.62%	6,238,675
Aug 21, 2026	11.92	11.97	11.58	11.70	11.55	-3.62%	7,210,137
Aug 20, 2026	11.78	12.19	11.78	12.14	11.98	4.75%	10,425,048
Aug 19, 2026	11.83	11.83	11.51	11.59	11.44	-1.95%	4,451,978
Aug 18, 2026	11.89	11.97	11.77	11.82	11.67	-0.59%	4,630,919
Aug 17, 2026	12.07	12.08	11.70	11.89	11.74	-1.57%	6,016,000
Aug 14, 2026	12.04	12.21	11.88	12.08	11.93	0.42%	6,513,124
Aug 13, 2026	11.90	12.18	11.75	12.03	11.88	1.18%	8,508,135
Aug 12, 2026	11.86	11.99	11.76	11.89	11.74	0.51%	3,581,828
Aug 11, 2026	11.80	11.92	11.71	11.83	11.68	-	4,298,600
Aug 10, 2026	11.75	12.01	11.72	11.83	11.68	0.68%	6,499,310
Aug 7, 2026	11.53	11.75	11.38	11.75	11.60	1.91%	6,279,884
Aug 6, 2026	11.66	11.70	11.46	11.53	11.38	-1.11%	3,400,149
Aug 5, 2026	11.69	11.77	11.59	11.66	11.51	-0.68%	4,096,750
Aug 4, 2026	11.83	11.88	11.68	11.74	11.59	-0.09%	4,499,004
Aug 3, 2026	11.64	11.80	11.53	11.75	11.60	0.95%	5,906,900
Jul 31, 2026	11.55	11.65	11.51	11.64	11.49	2.28%	7,050,900
Jul 30, 2026	11.30	11.49	11.23	11.38	11.23	0.53%	4,024,655
Jul 29, 2026	11.16	11.38	11.15	11.32	11.18	1.43%	4,248,855
Jul 28, 2026	11.18	11.29	11.11	11.16	11.02	-0.89%	2,558,766
Jul 27, 2026	11.03	11.32	11.00	11.26	11.12	1.62%	5,629,355
Jul 24, 2026	11.20	11.35	11.07	11.08	10.94	-2.38%	2,899,400
Jul 23, 2026	11.20	11.36	11.01	11.35	11.20	1.43%	4,631,385
Jul 22, 2026	11.33	11.51	11.11	11.19	11.05	-1.32%	5,905,527
Jul 21, 2026	11.45	11.59	11.26	11.34	11.19	-1.99%	5,785,500
Jul 20, 2026	11.50	11.63	11.35	11.57	11.42	1.49%	5,481,825
Jul 17, 2026	11.96	12.00	11.40	11.40	11.25	-3.80%	6,402,036
Jul 16, 2026	11.67	11.93	11.53	11.85	11.70	1.02%	6,554,046
Jul 15, 2026	11.53	11.84	11.44	11.73	11.58	1.82%	6,715,564
Jul 14, 2026	11.25	11.58	11.10	11.52	11.37	2.40%	6,133,300
Jul 13, 2026	11.23	11.40	11.14	11.25	11.11	0.18%	4,185,336