SHE:300446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.28	13.40	13.01	13.10	13.10	-0.68%	6,096,000
Sep 3, 2026	13.39	13.48	13.18	13.19	13.19	-1.49%	5,165,765
Sep 2, 2026	13.31	13.48	13.18	13.39	13.39	0.30%	6,105,698
Sep 1, 2026	13.25	13.45	13.20	13.35	13.35	0.45%	6,246,300
Aug 31, 2026	12.95	13.30	12.76	13.29	13.29	1.61%	7,668,816
Aug 28, 2026	13.15	13.26	13.07	13.08	13.08	-0.91%	5,474,900
Aug 27, 2026	13.24	13.31	13.04	13.20	13.20	-1.35%	7,677,227
Aug 26, 2026	13.12	13.44	13.05	13.38	13.38	1.83%	6,164,700
Aug 25, 2026	12.78	13.19	12.72	13.14	13.14	2.90%	6,166,170
Aug 24, 2026	12.85	13.04	12.71	12.77	12.77	-1.08%	5,484,600
Aug 21, 2026	12.87	13.00	12.79	12.91	12.91	-0.15%	4,141,733
Aug 20, 2026	13.08	13.14	12.88	12.93	12.93	-0.61%	5,681,797
Aug 19, 2026	13.85	13.90	12.96	13.01	13.01	-5.17%	9,829,800
Aug 18, 2026	13.96	13.96	13.64	13.72	13.72	-1.79%	6,628,000
Aug 17, 2026	13.80	13.99	13.65	13.97	13.97	1.53%	5,781,100
Aug 14, 2026	13.80	13.89	13.69	13.76	13.76	-0.29%	4,021,932
Aug 13, 2026	14.03	14.06	13.78	13.80	13.80	-1.29%	5,894,895
Aug 12, 2026	13.91	14.08	13.88	13.98	13.98	0.79%	5,261,440
Aug 11, 2026	14.03	14.05	13.80	13.87	13.87	-1.91%	6,167,099
Aug 10, 2026	13.96	14.22	13.76	14.14	14.14	1.29%	7,210,500
Aug 7, 2026	13.88	13.97	13.60	13.96	13.96	0.50%	8,088,500
Aug 6, 2026	13.95	14.05	13.70	13.89	13.89	-0.86%	8,457,300
Aug 5, 2026	13.92	14.07	13.87	14.01	14.01	0.57%	7,676,781
Aug 4, 2026	13.90	13.99	13.79	13.93	13.93	0.29%	6,917,100
Aug 3, 2026	13.57	13.92	13.50	13.89	13.89	2.06%	6,408,616
Jul 31, 2026	13.50	13.83	13.50	13.61	13.61	1.57%	8,145,836
Jul 30, 2026	13.46	13.71	13.27	13.40	13.40	-0.67%	7,091,116
Jul 29, 2026	13.12	13.58	13.02	13.49	13.49	2.66%	9,245,400
Jul 28, 2026	13.08	13.33	13.07	13.14	13.14	-0.53%	5,269,500
Jul 27, 2026	12.79	13.25	12.78	13.21	13.21	2.72%	6,160,300
Jul 24, 2026	13.18	13.35	12.86	12.86	12.86	-3.24%	6,603,637
Jul 23, 2026	13.04	13.35	12.99	13.29	13.29	1.61%	6,582,600
Jul 22, 2026	13.60	13.60	13.04	13.08	13.08	-3.89%	8,915,003
Jul 21, 2026	13.34	13.66	13.14	13.61	13.61	1.49%	9,666,230
Jul 20, 2026	13.46	13.69	12.97	13.41	13.41	1.28%	9,695,104
Jul 17, 2026	14.15	14.24	13.20	13.24	13.24	-7.02%	10,786,947
Jul 16, 2026	14.25	14.39	13.97	14.24	14.24	-0.07%	7,222,567
Jul 15, 2026	14.49	14.62	14.15	14.25	14.25	-1.86%	8,610,854
Jul 14, 2026	15.21	15.24	14.29	14.52	14.52	-5.59%	13,915,906
Jul 13, 2026	16.36	16.36	15.21	15.38	15.38	-7.46%	16,654,680
Jul 10, 2026	15.60	17.23	15.20	16.62	16.62	6.40%	24,507,990
Jul 9, 2026	16.00	16.00	15.20	15.62	15.62	-3.28%	13,692,408
Jul 8, 2026	15.95	16.47	15.84	16.15	16.15	1.51%	10,613,130
Jul 7, 2026	16.77	17.00	15.87	15.91	15.91	-6.52%	16,456,953
Jul 6, 2026	17.70	18.03	16.91	17.02	17.02	-4.70%	20,302,050
Jul 3, 2026	17.29	18.17	17.23	17.86	17.86	2.17%	30,309,581
Jul 2, 2026	16.76	17.74	16.55	17.48	17.48	3.31%	27,830,658
Jul 1, 2026	16.72	17.27	16.64	16.92	16.92	0.53%	19,083,930
Jun 30, 2026	16.84	17.17	16.57	16.83	16.83	-1.06%	18,569,991
Jun 29, 2026	17.42	17.42	16.84	17.01	17.01	-2.35%	22,482,395