SHE:300414 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.80	10.85	10.34	10.48	-	-2.96%	5,002,000
Aug 21, 2026	10.66	10.86	10.51	10.80	10.80	0.28%	4,781,211
Aug 20, 2026	10.89	10.93	10.69	10.77	10.77	0.56%	5,851,201
Aug 19, 2026	11.40	11.45	10.68	10.71	10.71	-7.03%	9,098,320
Aug 18, 2026	11.73	11.78	11.42	11.52	11.52	-2.29%	8,368,400
Aug 17, 2026	11.35	11.86	11.32	11.79	11.79	3.69%	13,061,899
Aug 14, 2026	11.27	11.45	11.20	11.37	11.37	0.80%	6,940,300
Aug 13, 2026	11.55	11.60	11.28	11.28	11.28	-2.84%	13,525,703
Aug 12, 2026	11.71	11.77	11.60	11.61	11.61	-1.53%	9,751,260
Aug 11, 2026	11.75	11.85	11.53	11.79	11.79	-0.51%	12,346,586
Aug 10, 2026	11.47	11.87	11.34	11.85	11.85	3.22%	17,530,697
Aug 7, 2026	11.59	11.64	11.25	11.48	11.48	0.09%	12,229,839
Aug 6, 2026	11.31	11.60	11.27	11.47	11.47	0.61%	15,679,320
Aug 5, 2026	11.39	11.43	11.24	11.40	11.40	0.09%	15,645,537
Aug 4, 2026	11.20	11.41	11.08	11.39	11.39	1.97%	14,045,743
Aug 3, 2026	10.90	11.17	10.82	11.17	11.17	1.82%	12,922,714
Jul 31, 2026	10.88	11.14	10.81	10.97	10.97	2.24%	15,276,215
Jul 30, 2026	11.01	11.37	10.68	10.73	10.73	-6.21%	20,018,400
Jul 29, 2026	11.17	11.55	11.05	11.44	11.44	1.42%	24,025,022
Jul 28, 2026	11.70	11.93	11.21	11.28	11.28	-7.16%	27,671,890
Jul 27, 2026	11.27	12.47	10.84	12.15	12.15	7.81%	42,154,923
Jul 24, 2026	9.34	11.27	9.26	11.27	11.27	20.02%	13,282,236
Jul 23, 2026	8.96	9.41	8.95	9.39	9.39	3.64%	5,966,369
Jul 22, 2026	9.28	9.38	9.01	9.06	9.06	-3.31%	5,650,016
Jul 21, 2026	9.16	9.47	8.71	9.37	9.37	1.30%	8,906,724
Jul 20, 2026	9.67	9.86	9.10	9.25	9.25	-3.65%	7,098,213
Jul 17, 2026	10.02	10.08	9.53	9.60	9.60	-4.00%	5,741,600
Jul 16, 2026	9.92	10.20	9.91	10.00	10.00	-0.89%	3,949,962
Jul 15, 2026	9.93	10.22	9.93	10.09	10.09	0.60%	4,376,900
Jul 14, 2026	10.05	10.05	9.60	10.03	10.03	1.01%	5,362,500
Jul 13, 2026	10.75	10.83	9.93	9.93	9.93	-7.71%	8,054,300
Jul 10, 2026	10.56	11.30	10.43	10.76	10.76	1.99%	9,111,030
Jul 9, 2026	10.27	10.55	10.08	10.55	10.55	1.74%	4,818,640
Jul 8, 2026	10.62	10.62	10.31	10.37	10.37	-1.33%	4,411,600
Jul 7, 2026	10.82	10.97	10.48	10.51	10.51	-3.31%	4,307,049
Jul 6, 2026	11.13	11.32	10.83	10.87	10.87	-2.72%	5,179,810
Jul 3, 2026	11.00	11.32	10.96	11.19	11.17	1.73%	5,144,292
Jul 2, 2026	11.10	11.39	10.96	11.00	10.98	-2.14%	5,506,787
Jul 1, 2026	11.02	11.55	10.93	11.24	11.22	2.00%	7,967,000
Jun 30, 2026	10.80	11.08	10.71	11.02	11.00	1.75%	5,248,753
Jun 29, 2026	11.14	11.16	10.61	10.83	10.81	-1.46%	6,556,100
Jun 26, 2026	11.08	11.20	10.85	10.99	10.97	-2.40%	6,147,382
Jun 25, 2026	11.51	11.55	11.08	11.26	11.24	-2.09%	7,114,346
Jun 24, 2026	11.64	11.79	11.36	11.50	11.48	-2.46%	5,571,300
Jun 23, 2026	11.75	12.08	11.65	11.79	11.77	0.26%	6,682,580
Jun 22, 2026	12.04	12.04	11.32	11.76	11.74	-2.33%	8,232,130
Jun 18, 2026	11.83	12.12	11.70	12.04	12.02	0.75%	5,176,254
Jun 17, 2026	12.22	12.22	11.87	11.95	11.93	-2.45%	5,966,110
Jun 16, 2026	12.14	12.32	12.03	12.25	12.23	0.99%	6,438,748
Jun 15, 2026	12.15	12.32	12.06	12.13	12.11	0.66%	5,884,640