SHE:300447 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	14.01	14.28	14.00	14.06	14.06	-0.14%	3,286,900
Sep 23, 2026	14.25	14.30	13.98	14.08	14.08	-1.61%	2,609,700
Sep 22, 2026	14.36	14.57	14.25	14.31	14.31	-0.62%	3,353,540
Sep 21, 2026	14.18	14.49	14.18	14.40	14.40	1.55%	4,123,390
Sep 18, 2026	14.27	14.43	14.13	14.18	14.18	0.35%	3,486,477
Sep 17, 2026	14.26	14.29	13.90	14.13	14.13	-1.19%	2,876,900
Sep 16, 2026	13.95	14.32	13.81	14.30	14.30	3.40%	4,220,400
Sep 15, 2026	14.05	14.21	13.81	13.83	13.83	-2.05%	3,149,299
Sep 14, 2026	14.48	14.49	14.08	14.12	14.12	-2.15%	4,641,048
Sep 11, 2026	14.20	14.57	14.11	14.43	14.43	1.19%	5,057,520
Sep 10, 2026	14.36	14.46	14.20	14.26	14.26	-0.97%	2,802,785
Sep 9, 2026	14.29	14.58	14.26	14.40	14.40	0.63%	3,610,388
Sep 8, 2026	14.28	14.45	14.13	14.31	14.31	0.21%	2,194,200
Sep 7, 2026	14.34	14.34	14.12	14.28	14.28	0.07%	2,729,280
Sep 4, 2026	14.38	14.56	14.21	14.27	14.27	-0.42%	3,659,900
Sep 3, 2026	14.50	14.59	14.30	14.33	14.33	-1.51%	4,322,290
Sep 2, 2026	14.17	14.64	14.17	14.55	14.55	1.61%	5,250,200
Sep 1, 2026	14.15	14.42	14.11	14.32	14.32	0.49%	3,526,200
Aug 31, 2026	13.84	14.32	13.80	14.25	14.25	1.86%	4,259,550
Aug 28, 2026	13.90	14.17	13.79	13.99	13.99	0.43%	4,701,088
Aug 27, 2026	13.70	13.99	13.56	13.93	13.93	3.03%	4,889,733
Aug 26, 2026	13.72	13.72	13.42	13.52	13.52	-0.29%	2,730,300
Aug 25, 2026	13.10	13.64	13.03	13.56	13.56	2.57%	3,819,564
Aug 24, 2026	13.50	13.57	12.84	13.22	13.22	-3.01%	4,436,400
Aug 21, 2026	13.45	13.68	13.11	13.63	13.63	1.72%	3,330,021
Aug 20, 2026	13.28	13.53	13.23	13.40	13.40	1.52%	3,020,970
Aug 19, 2026	14.00	14.15	13.16	13.20	13.20	-5.24%	5,079,700
Aug 18, 2026	14.14	14.14	13.71	13.93	13.93	-1.55%	3,173,600
Aug 17, 2026	14.04	14.15	13.85	14.15	14.15	2.09%	3,187,000
Aug 14, 2026	13.82	13.92	13.65	13.86	13.86	0.58%	2,525,700
Aug 13, 2026	14.04	14.04	13.78	13.78	13.78	-0.86%	2,718,300
Aug 12, 2026	13.74	13.97	13.73	13.90	13.90	0.72%	2,047,720
Aug 11, 2026	13.90	13.98	13.59	13.80	13.80	-1.78%	3,133,385
Aug 10, 2026	13.85	14.05	13.59	14.05	14.05	1.44%	3,655,470
Aug 7, 2026	13.82	13.92	13.58	13.85	13.85	0.44%	3,380,360
Aug 6, 2026	13.59	13.87	13.51	13.79	13.79	0.73%	3,645,700
Aug 5, 2026	13.72	13.84	13.56	13.69	13.69	-0.29%	3,350,000
Aug 4, 2026	13.57	13.85	13.51	13.73	13.73	1.40%	3,919,800
Aug 3, 2026	13.15	13.58	13.00	13.54	13.54	3.28%	3,879,900
Jul 31, 2026	12.75	13.20	12.75	13.11	13.11	3.39%	4,241,347
Jul 30, 2026	12.89	13.03	12.52	12.68	12.68	-1.71%	3,745,400
Jul 29, 2026	12.75	12.92	12.57	12.90	12.90	1.10%	3,394,240
Jul 28, 2026	12.90	13.02	12.73	12.76	12.76	-1.39%	3,223,930
Jul 27, 2026	12.56	12.96	12.35	12.94	12.94	3.77%	4,127,300
Jul 24, 2026	12.55	12.80	12.42	12.47	12.47	-1.27%	3,605,200
Jul 23, 2026	12.18	12.64	12.12	12.63	12.63	3.69%	4,459,500
Jul 22, 2026	12.35	12.49	12.11	12.18	12.18	-1.77%	4,196,280
Jul 21, 2026	12.49	12.62	11.67	12.40	12.40	-0.72%	6,149,463
Jul 20, 2026	12.91	13.08	12.14	12.49	12.49	-2.27%	5,329,400
Jul 17, 2026	13.07	13.37	12.67	12.78	12.78	-3.03%	5,138,100