SHE:300446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	16.57	17.69	16.07	17.42	17.42	5.26%	36,474,672
Jun 25, 2026	16.77	17.45	16.51	16.55	16.55	-1.43%	29,391,901
Jun 24, 2026	15.19	17.59	14.91	16.79	16.79	11.71%	37,287,355
Jun 23, 2026	15.40	15.52	14.93	15.03	15.03	-2.78%	8,328,100
Jun 22, 2026	15.70	15.70	14.96	15.46	15.46	-1.59%	10,604,565
Jun 18, 2026	15.72	15.95	15.52	15.71	15.71	-0.88%	6,912,655
Jun 17, 2026	15.90	16.01	15.65	15.85	15.85	-0.19%	8,442,527
Jun 16, 2026	16.38	16.46	16.16	16.20	15.88	-1.40%	9,269,161
Jun 15, 2026	16.08	16.45	16.08	16.43	16.11	1.67%	11,045,200
Jun 12, 2026	15.80	16.48	15.63	16.16	15.84	4.19%	14,852,560
Jun 11, 2026	15.72	15.77	15.39	15.51	15.20	-1.65%	6,529,985
Jun 10, 2026	15.80	16.19	15.64	15.77	15.46	-0.88%	9,526,600
Jun 9, 2026	15.54	16.06	15.30	15.91	15.60	3.04%	10,918,330
Jun 8, 2026	15.89	16.06	15.20	15.44	15.14	-4.04%	10,502,900
Jun 5, 2026	15.95	16.43	15.67	16.09	15.77	2.09%	10,591,610