SHE:300424 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.05	14.05	13.68	13.74	13.74	-2.21%	15,399,251
Sep 22, 2026	14.41	14.50	13.98	14.05	14.05	-3.44%	28,880,160
Sep 21, 2026	15.00	15.25	14.17	14.55	14.55	-9.57%	46,071,600
Sep 18, 2026	15.50	16.27	15.50	16.09	16.09	3.87%	19,689,560
Sep 17, 2026	14.82	15.60	14.62	15.49	15.49	4.52%	23,445,027
Sep 16, 2026	13.10	14.92	13.10	14.82	14.82	13.39%	27,496,317
Sep 15, 2026	13.36	13.39	13.05	13.07	13.07	-2.39%	4,642,198
Sep 14, 2026	13.95	13.95	13.29	13.39	13.39	-3.39%	6,453,355
Sep 11, 2026	14.07	14.39	13.56	13.86	13.86	-2.94%	7,361,877
Sep 10, 2026	14.21	14.52	13.93	14.28	14.28	-0.28%	7,240,743
Sep 9, 2026	14.34	14.65	14.24	14.32	14.32	-0.56%	6,005,009
Sep 8, 2026	14.04	14.46	13.95	14.40	14.40	2.56%	8,145,614
Sep 7, 2026	13.86	14.15	13.60	14.04	14.04	1.30%	6,441,205
Sep 4, 2026	13.86	14.10	13.76	13.86	13.86	0.29%	7,152,713
Sep 3, 2026	13.75	14.03	13.52	13.82	13.82	0.51%	9,344,800
Sep 2, 2026	13.56	13.90	13.44	13.75	13.75	0.81%	10,091,960
Sep 1, 2026	13.64	13.82	13.39	13.64	13.64	-0.22%	10,468,238
Aug 31, 2026	13.00	13.71	13.00	13.67	13.67	3.72%	16,823,024
Aug 28, 2026	13.46	13.65	12.99	13.18	13.18	-5.92%	18,890,681
Aug 27, 2026	14.06	14.23	13.95	14.01	14.01	-0.71%	9,198,443
Aug 26, 2026	14.20	14.36	13.96	14.11	14.11	-1.33%	5,969,100
Aug 25, 2026	14.03	14.43	13.88	14.30	14.30	1.13%	7,810,980
Aug 24, 2026	14.15	14.38	13.75	14.14	14.14	0.86%	6,911,435
Aug 21, 2026	13.91	14.08	13.77	14.02	14.02	-0.21%	4,981,185
Aug 20, 2026	14.09	14.25	13.88	14.05	14.05	1.30%	6,389,974
Aug 19, 2026	15.01	15.15	13.86	13.87	13.87	-7.53%	11,912,948
Aug 18, 2026	15.28	15.40	14.84	15.00	15.00	-1.45%	8,421,324
Aug 17, 2026	14.50	15.35	14.47	15.22	15.22	5.55%	12,804,016
Aug 14, 2026	14.34	14.52	14.17	14.42	14.42	1.41%	5,891,536
Aug 13, 2026	14.45	14.54	14.22	14.22	14.22	-1.59%	6,021,481
Aug 12, 2026	14.37	14.55	14.32	14.45	14.45	0.28%	4,893,320
Aug 11, 2026	14.48	14.56	14.07	14.41	14.41	-1.37%	8,026,253
Aug 10, 2026	14.19	14.64	14.01	14.61	14.61	2.74%	9,071,569
Aug 7, 2026	14.22	14.28	13.85	14.22	14.22	-0.42%	6,809,630
Aug 6, 2026	14.13	14.44	13.95	14.28	14.28	0.85%	8,564,186
Aug 5, 2026	14.05	14.26	14.01	14.16	14.16	1.07%	8,198,252
Aug 4, 2026	13.99	14.19	13.87	14.01	14.01	0.43%	8,152,774
Aug 3, 2026	13.66	13.98	13.65	13.95	13.95	2.12%	7,390,273
Jul 31, 2026	13.74	13.86	13.58	13.66	13.66	1.34%	8,215,539
Jul 30, 2026	13.65	13.96	13.45	13.48	13.48	-1.82%	9,339,200
Jul 29, 2026	13.77	13.91	13.33	13.73	13.73	0.15%	10,169,785
Jul 28, 2026	13.80	14.26	13.68	13.71	13.71	-2.14%	11,634,668
Jul 27, 2026	12.62	14.20	12.56	14.01	14.01	10.14%	15,182,792
Jul 24, 2026	12.45	13.05	12.45	12.72	12.72	0.16%	10,218,311
Jul 23, 2026	12.26	12.73	12.21	12.70	12.70	3.59%	8,479,147
Jul 22, 2026	12.69	12.69	12.20	12.26	12.26	-2.39%	8,104,834
Jul 21, 2026	12.32	12.65	11.48	12.56	12.56	1.95%	12,634,911
Jul 20, 2026	13.00	13.09	12.12	12.32	12.32	-3.98%	11,714,889
Jul 17, 2026	13.51	13.69	12.69	12.83	12.83	-6.21%	10,670,524
Jul 16, 2026	13.70	13.98	13.41	13.68	13.68	-1.16%	7,801,947