SHE:300409 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.77	17.99	17.21	17.27	17.27	-2.04%	13,914,545
Sep 3, 2026	17.65	17.78	17.49	17.63	17.63	0.34%	8,400,593
Sep 2, 2026	17.80	17.80	17.36	17.57	17.57	-2.39%	13,798,065
Sep 1, 2026	18.18	18.37	17.96	18.00	18.00	-0.99%	12,990,900
Aug 31, 2026	18.16	18.27	17.70	18.18	18.18	-0.82%	16,502,911
Aug 28, 2026	18.47	18.61	18.32	18.33	18.33	-1.03%	11,822,376
Aug 27, 2026	18.40	18.54	18.10	18.52	18.52	0.54%	14,953,410
Aug 26, 2026	18.30	18.72	18.20	18.42	18.42	0.71%	15,305,510
Aug 25, 2026	18.40	18.50	17.90	18.29	18.29	-0.97%	16,549,229
Aug 24, 2026	18.47	18.80	18.09	18.47	18.47	0.49%	17,342,000
Aug 21, 2026	18.12	18.56	17.95	18.38	18.38	0.60%	15,050,481
Aug 20, 2026	18.61	18.68	18.20	18.27	18.27	-0.81%	13,600,196
Aug 19, 2026	18.99	19.20	18.38	18.42	18.42	-3.46%	22,429,246
Aug 18, 2026	19.63	19.78	18.95	19.08	19.08	-3.34%	28,530,890
Aug 17, 2026	18.80	19.92	18.58	19.74	19.74	5.06%	31,650,583
Aug 14, 2026	18.94	19.14	18.58	18.79	18.79	-0.69%	18,743,115
Aug 13, 2026	18.83	19.58	18.68	18.92	18.92	0.37%	31,506,416
Aug 12, 2026	18.65	19.19	18.62	18.85	18.85	1.07%	19,868,710
Aug 11, 2026	18.90	18.97	18.60	18.65	18.65	-2.20%	20,561,626
Aug 10, 2026	19.14	19.32	18.81	19.07	19.07	-1.04%	31,619,116
Aug 7, 2026	18.52	19.68	17.92	19.27	19.27	6.05%	47,297,790
Aug 6, 2026	18.58	18.58	18.03	18.17	18.17	-2.36%	19,352,129
Aug 5, 2026	18.30	18.73	18.21	18.61	18.61	1.69%	18,997,897
Aug 4, 2026	18.27	18.47	18.12	18.30	18.30	0.60%	17,781,690
Aug 3, 2026	18.03	18.27	17.82	18.19	18.19	0.17%	17,735,830
Jul 31, 2026	17.80	18.39	17.68	18.16	18.16	3.59%	34,171,270
Jul 30, 2026	17.31	17.81	17.30	17.53	17.53	0.52%	23,763,010
Jul 29, 2026	17.00	17.61	16.47	17.44	17.44	2.83%	30,844,190
Jul 28, 2026	16.71	17.35	16.56	16.96	16.96	-0.29%	23,108,486
Jul 27, 2026	16.00	17.09	15.80	17.01	17.01	2.97%	27,336,761
Jul 24, 2026	17.14	17.16	16.44	16.52	16.52	-5.11%	28,312,687
Jul 23, 2026	17.08	17.47	16.96	17.41	17.41	1.87%	28,702,487
Jul 22, 2026	17.48	17.53	16.97	17.09	17.09	-2.73%	22,506,032
Jul 21, 2026	16.36	17.65	16.36	17.57	17.57	6.74%	32,264,561
Jul 20, 2026	16.60	16.95	15.92	16.46	16.46	0.24%	22,804,530
Jul 17, 2026	17.26	17.53	16.30	16.42	16.42	-4.87%	22,685,150
Jul 16, 2026	17.21	17.70	16.99	17.26	17.26	-0.63%	15,143,581
Jul 15, 2026	17.50	17.87	17.30	17.37	17.37	-0.97%	14,339,100
Jul 14, 2026	17.47	17.63	16.92	17.54	17.54	0.40%	17,837,077
Jul 13, 2026	18.49	18.60	17.47	17.47	17.47	-6.23%	20,646,437
Jul 10, 2026	18.59	19.42	18.51	18.63	18.63	0.27%	21,459,641
Jul 9, 2026	18.81	19.06	17.83	18.58	18.58	-1.38%	24,479,060
Jul 8, 2026	19.64	19.70	18.83	18.84	18.84	-4.27%	18,674,212
Jul 7, 2026	20.02	20.44	19.56	19.68	19.68	-2.28%	15,066,030
Jul 6, 2026	20.53	20.98	20.05	20.14	20.14	-2.38%	20,836,530
Jul 3, 2026	20.29	21.12	20.25	20.63	20.63	1.68%	23,764,867
Jul 2, 2026	20.80	21.02	20.21	20.29	20.29	-3.38%	23,907,450
Jul 1, 2026	19.90	21.24	19.88	21.00	21.00	5.37%	30,726,550
Jun 30, 2026	19.25	20.28	19.11	19.93	19.93	3.53%	21,382,370
Jun 29, 2026	19.77	19.86	18.75	19.25	19.25	-2.68%	28,085,245