SHE:300428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.09	18.34	18.01	18.24	18.24	0.05%	3,749,741
Aug 20, 2026	18.19	18.41	18.08	18.23	18.23	1.22%	4,080,404
Aug 19, 2026	18.69	18.70	17.96	18.01	18.01	-3.95%	6,097,168
Aug 18, 2026	18.88	18.88	18.55	18.75	18.75	-0.79%	4,358,600
Aug 17, 2026	18.69	18.92	18.48	18.90	18.90	1.23%	5,063,756
Aug 14, 2026	18.73	18.87	18.52	18.67	18.67	-0.32%	3,926,909
Aug 13, 2026	19.08	19.16	18.71	18.73	18.73	-1.83%	5,353,400
Aug 12, 2026	18.93	19.33	18.89	19.08	19.08	0.74%	4,856,630
Aug 11, 2026	19.33	19.48	18.92	18.94	18.94	-2.27%	8,740,224
Aug 10, 2026	19.12	19.40	19.04	19.38	19.38	1.84%	6,831,800
Aug 7, 2026	18.81	19.07	18.68	19.03	19.03	0.85%	5,771,168
Aug 6, 2026	19.17	19.23	18.74	18.87	18.87	-1.56%	7,036,724
Aug 5, 2026	19.10	19.36	19.03	19.17	19.17	0.68%	7,552,699
Aug 4, 2026	19.22	19.28	18.92	19.04	19.04	-0.73%	7,691,120
Aug 3, 2026	18.85	19.30	18.84	19.18	19.18	1.05%	6,965,562
Jul 31, 2026	18.98	19.19	18.72	18.98	18.98	0.85%	8,803,753
Jul 30, 2026	18.63	18.96	18.58	18.82	18.82	-0.21%	7,101,515
Jul 29, 2026	18.19	18.97	18.02	18.86	18.86	3.80%	9,948,914
Jul 28, 2026	18.01	18.26	17.98	18.17	18.17	-0.82%	5,058,355
Jul 27, 2026	18.10	18.46	18.06	18.32	18.32	1.33%	6,788,400
Jul 24, 2026	18.30	18.50	18.01	18.08	18.08	-2.27%	5,395,446
Jul 23, 2026	18.32	18.55	18.14	18.50	18.50	0.98%	7,346,393
Jul 22, 2026	18.80	19.03	18.32	18.32	18.32	-2.66%	12,100,360
Jul 21, 2026	17.71	19.14	17.52	18.82	18.82	6.57%	21,233,750
Jul 20, 2026	17.95	18.36	17.30	17.66	17.66	7.03%	17,818,235
Jul 17, 2026	17.28	17.51	16.43	16.50	16.50	-4.95%	8,314,567
Jul 16, 2026	17.25	17.56	17.10	17.36	17.36	-0.06%	5,446,202
Jul 15, 2026	17.21	17.49	17.00	17.37	17.37	0.81%	4,976,044
Jul 14, 2026	16.74	17.36	16.68	17.23	17.23	2.32%	6,951,338
Jul 13, 2026	17.66	17.69	16.83	16.84	16.84	-5.23%	8,835,202
Jul 10, 2026	17.26	18.49	17.13	17.77	17.77	2.36%	10,022,451
Jul 9, 2026	17.72	17.76	16.86	17.36	17.36	-1.08%	8,349,223
Jul 8, 2026	18.12	18.25	17.53	17.55	17.55	-3.84%	8,027,771
Jul 7, 2026	18.69	19.03	18.13	18.25	18.25	-1.78%	8,206,183
Jul 6, 2026	19.38	19.46	18.56	18.58	18.58	-4.13%	11,788,148
Jul 3, 2026	17.92	19.88	17.91	19.38	19.38	8.69%	16,942,032
Jul 2, 2026	17.69	18.35	17.59	17.83	17.83	0.06%	8,631,026
Jul 1, 2026	17.99	18.21	17.72	17.82	17.82	-1.98%	7,749,742
Jun 30, 2026	17.03	18.30	16.95	18.18	18.18	6.25%	10,823,720
Jun 29, 2026	17.19	17.36	16.76	17.11	17.11	-1.44%	8,450,956
Jun 26, 2026	18.20	18.30	17.31	17.36	17.36	-4.77%	9,545,793
Jun 25, 2026	18.75	19.29	18.12	18.23	18.23	-1.78%	8,049,032
Jun 24, 2026	19.16	19.26	18.78	18.95	18.56	-1.15%	7,117,624
Jun 23, 2026	19.97	19.97	19.01	19.17	18.78	-4.01%	8,016,500
Jun 22, 2026	19.99	20.02	19.30	19.97	19.56	0.10%	7,911,420
Jun 18, 2026	19.96	20.41	19.91	19.95	19.54	-0.50%	7,398,655
Jun 17, 2026	19.88	20.20	19.74	20.05	19.64	-	7,027,816
Jun 16, 2026	19.57	20.42	19.42	20.05	19.64	2.04%	8,715,953
Jun 15, 2026	19.10	19.69	19.04	19.65	19.25	4.41%	9,106,066
Jun 12, 2026	18.49	19.08	18.42	18.82	18.43	2.95%	7,533,579