SHE:300441 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	6.85	6.89	6.79	6.85	6.85	-0.15%	2,550,300
Sep 11, 2026	6.94	6.94	6.77	6.86	6.86	-1.29%	4,249,200
Sep 10, 2026	7.09	7.09	6.94	6.95	6.95	-1.97%	3,821,100
Sep 9, 2026	7.11	7.17	7.05	7.09	7.09	-	3,674,880
Sep 8, 2026	7.11	7.11	7.04	7.09	7.09	-0.14%	3,571,400
Sep 7, 2026	6.99	7.12	6.97	7.10	7.10	2.31%	5,485,380
Sep 4, 2026	7.00	7.09	6.92	6.94	6.94	-0.57%	4,240,419
Sep 3, 2026	7.06	7.12	6.98	6.98	6.98	-1.27%	4,896,200
Sep 2, 2026	6.98	7.16	6.96	7.07	7.07	0.86%	9,120,400
Sep 1, 2026	6.96	7.04	6.90	7.01	7.01	1.01%	6,593,740
Aug 31, 2026	6.91	7.00	6.83	6.94	6.94	-0.86%	8,054,700
Aug 28, 2026	6.88	7.06	6.86	7.00	7.00	3.09%	10,206,268
Aug 27, 2026	6.79	6.84	6.72	6.79	6.79	0.15%	3,917,004
Aug 26, 2026	6.73	6.83	6.73	6.78	6.78	0.15%	2,834,040
Aug 25, 2026	6.64	6.82	6.64	6.77	6.77	0.89%	3,128,860
Aug 24, 2026	6.84	6.84	6.63	6.71	6.71	-1.61%	4,608,565
Aug 21, 2026	6.80	6.86	6.71	6.82	6.82	-0.44%	3,904,700
Aug 20, 2026	6.75	6.87	6.73	6.85	6.85	1.93%	6,342,902
Aug 19, 2026	7.18	7.18	6.72	6.72	6.72	-7.18%	16,006,678
Aug 18, 2026	6.87	7.32	6.87	7.24	7.24	5.39%	24,242,857
Aug 17, 2026	6.81	6.88	6.73	6.87	6.87	0.88%	3,184,900
Aug 14, 2026	6.81	6.85	6.75	6.81	6.81	-	3,949,148
Aug 13, 2026	6.98	6.99	6.81	6.81	6.81	-2.30%	5,894,548
Aug 12, 2026	6.90	7.09	6.88	6.97	6.97	1.16%	5,154,214
Aug 11, 2026	6.99	6.99	6.89	6.89	6.89	-0.86%	5,096,352
Aug 10, 2026	6.81	6.95	6.74	6.95	6.95	2.06%	5,796,142
Aug 7, 2026	6.85	6.85	6.69	6.81	6.81	-0.44%	4,617,448
Aug 6, 2026	6.89	6.91	6.74	6.84	6.84	-0.87%	5,390,813
Aug 5, 2026	6.89	6.97	6.86	6.90	6.90	-0.14%	5,749,400
Aug 4, 2026	6.96	7.00	6.86	6.91	6.91	-0.58%	6,953,402
Aug 3, 2026	7.00	7.03	6.89	6.95	6.95	-0.43%	7,559,700
Jul 31, 2026	6.85	7.09	6.85	6.98	6.98	1.90%	11,255,024
Jul 30, 2026	6.94	7.26	6.84	6.85	6.85	-0.58%	19,601,554
Jul 29, 2026	6.69	7.07	6.66	6.89	6.89	2.68%	16,086,586
Jul 28, 2026	6.60	6.87	6.58	6.71	6.71	0.75%	9,941,350
Jul 27, 2026	6.20	6.66	6.12	6.66	6.66	7.59%	10,166,700
Jul 24, 2026	6.48	6.49	6.19	6.19	6.19	-5.78%	7,522,517
Jul 23, 2026	6.55	6.62	6.46	6.57	6.57	-0.90%	6,941,978
Jul 22, 2026	6.75	6.78	6.61	6.63	6.63	-3.21%	8,853,900
Jul 21, 2026	6.62	6.86	6.45	6.85	6.85	2.70%	13,210,565
Jul 20, 2026	6.65	6.80	6.45	6.67	6.67	0.30%	12,236,430
Jul 17, 2026	6.44	6.73	6.35	6.65	6.65	2.62%	11,817,088
Jul 16, 2026	6.47	6.63	6.44	6.48	6.48	-1.22%	7,916,299
Jul 15, 2026	6.35	6.56	6.26	6.56	6.56	2.34%	8,082,980
Jul 14, 2026	6.40	6.46	6.25	6.41	6.41	-0.47%	8,139,560
Jul 13, 2026	6.63	6.72	6.39	6.44	6.44	-4.17%	10,112,100
Jul 10, 2026	6.17	7.03	6.10	6.72	6.72	8.74%	22,612,900
Jul 9, 2026	6.03	6.26	5.96	6.18	6.18	1.98%	7,490,282
Jul 8, 2026	6.28	6.30	6.06	6.06	6.06	-3.50%	5,489,168
Jul 7, 2026	6.47	6.53	6.24	6.28	6.28	-2.64%	6,952,300