SHE:300447 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	13.04	13.41	12.91	13.18	13.18	-	3,248,680
Jul 15, 2026	13.03	13.43	13.03	13.18	13.18	-0.15%	3,310,770
Jul 14, 2026	13.07	13.25	12.57	13.20	13.20	0.61%	5,922,870
Jul 13, 2026	14.35	14.36	13.09	13.12	13.12	-6.95%	7,854,253
Jul 10, 2026	13.48	14.96	13.34	14.10	14.10	4.44%	9,141,559
Jul 9, 2026	13.50	13.55	12.91	13.50	13.50	0.60%	3,861,640
Jul 8, 2026	13.77	13.88	13.42	13.42	13.42	-2.19%	3,920,700
Jul 7, 2026	14.20	14.35	13.62	13.72	13.72	-3.45%	4,538,700
Jul 6, 2026	15.20	15.33	14.18	14.21	14.21	-6.02%	6,485,523
Jul 3, 2026	14.70	15.29	14.63	15.12	15.12	3.63%	6,192,800
Jul 2, 2026	14.70	15.24	14.55	14.59	14.59	-2.08%	5,576,360
Jul 1, 2026	14.92	15.34	14.63	14.90	14.90	-0.20%	5,903,950
Jun 30, 2026	14.19	15.07	14.19	14.93	14.93	4.55%	6,341,400
Jun 29, 2026	14.51	14.64	13.85	14.28	14.28	-2.59%	7,298,720