SHE:300424 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	13.62	14.02	13.52	13.84	13.84	0.51%	8,352,944
Jul 14, 2026	13.52	13.78	13.05	13.77	13.77	1.25%	11,644,038
Jul 13, 2026	15.02	15.02	13.55	13.60	13.60	-9.45%	15,560,865
Jul 10, 2026	14.90	15.69	14.85	15.02	15.02	-0.20%	13,280,866
Jul 9, 2026	14.88	15.17	14.47	15.05	15.05	0.53%	7,768,645
Jul 8, 2026	15.30	15.38	14.91	14.97	14.97	-2.09%	8,318,180
Jul 7, 2026	15.70	16.12	15.19	15.29	15.29	-3.11%	9,974,165
Jul 6, 2026	16.40	16.84	15.61	15.78	15.78	-3.90%	12,938,699
Jul 3, 2026	15.56	16.68	15.56	16.42	16.42	4.65%	17,390,286
Jul 2, 2026	15.94	16.62	15.62	15.69	15.69	-1.01%	12,687,822
Jul 1, 2026	15.77	16.05	15.60	15.85	15.85	0.70%	11,029,506
Jun 30, 2026	15.02	16.31	14.93	15.74	15.74	4.52%	15,985,328
Jun 29, 2026	15.79	15.86	14.78	15.06	15.06	-5.87%	14,091,188
Jun 26, 2026	16.10	16.28	15.65	16.00	16.00	-1.36%	11,675,540
Jun 25, 2026	16.95	17.01	16.15	16.22	16.22	-4.36%	11,533,454