SHE:300457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	20.00	20.69	19.98	20.51	20.51	1.99%	6,432,168
Sep 11, 2026	20.49	20.54	19.82	20.11	20.11	-2.90%	9,155,007
Sep 10, 2026	20.78	20.95	20.49	20.71	20.71	-0.86%	5,518,699
Sep 9, 2026	21.03	21.23	20.71	20.89	20.89	-1.04%	6,684,110
Sep 8, 2026	21.54	21.67	21.08	21.11	21.11	-2.09%	8,142,026
Sep 7, 2026	21.53	22.15	21.26	21.56	21.56	0.09%	11,418,560
Sep 4, 2026	21.26	21.91	21.24	21.54	21.54	1.41%	12,648,016
Sep 3, 2026	20.94	21.39	20.86	21.24	21.24	1.72%	7,792,600
Sep 2, 2026	21.20	21.33	20.78	20.88	20.88	-2.43%	7,778,564
Sep 1, 2026	21.24	21.54	21.11	21.40	21.40	0.71%	10,079,162
Aug 31, 2026	21.15	21.47	20.93	21.25	21.25	-0.47%	10,954,299
Aug 28, 2026	21.35	21.52	21.25	21.35	21.35	-0.42%	9,095,114
Aug 27, 2026	21.40	21.66	21.19	21.44	21.44	-	14,758,320
Aug 26, 2026	20.83	21.71	20.78	21.44	21.44	2.98%	20,177,317
Aug 25, 2026	21.50	21.63	20.60	20.82	20.82	-2.07%	19,158,881
Aug 24, 2026	20.50	21.65	20.49	21.26	21.26	6.57%	31,533,908
Aug 21, 2026	19.81	20.27	19.57	19.95	19.95	0.15%	7,832,000
Aug 20, 2026	19.95	20.18	19.80	19.92	19.92	1.07%	7,269,720
Aug 19, 2026	20.20	20.41	19.71	19.71	19.71	-3.22%	9,699,761
Aug 18, 2026	20.54	20.85	20.28	20.45	20.37	-0.92%	8,160,761
Aug 17, 2026	20.39	20.68	20.10	20.64	20.55	1.23%	8,102,600
Aug 14, 2026	20.55	20.80	20.24	20.39	20.31	-0.83%	9,145,152
Aug 13, 2026	21.25	21.29	20.52	20.56	20.47	-3.47%	14,271,621
Aug 12, 2026	20.31	21.97	20.25	21.30	21.21	4.87%	24,424,871
Aug 11, 2026	20.38	20.65	20.20	20.31	20.23	-0.54%	7,317,083
Aug 10, 2026	20.05	20.54	20.02	20.42	20.34	1.49%	8,732,065
Aug 7, 2026	20.21	20.50	19.95	20.12	20.04	-0.49%	10,339,055
Aug 6, 2026	20.51	21.04	20.13	20.22	20.14	-1.94%	11,817,981
Aug 5, 2026	20.39	20.83	20.36	20.62	20.53	0.78%	9,346,103
Aug 4, 2026	20.39	20.52	20.24	20.46	20.37	0.24%	10,152,506
Aug 3, 2026	20.64	20.68	19.91	20.41	20.33	-1.54%	11,931,293
Jul 31, 2026	20.21	21.12	20.20	20.73	20.64	1.67%	18,414,307
Jul 30, 2026	19.36	20.55	19.36	20.39	20.31	4.30%	17,894,689
Jul 29, 2026	19.10	19.68	18.67	19.55	19.47	2.25%	13,399,677
Jul 28, 2026	18.89	19.48	18.84	19.12	19.04	0.16%	12,661,600
Jul 27, 2026	18.47	19.27	18.40	19.09	19.01	4.95%	13,793,963
Jul 24, 2026	18.18	18.53	17.94	18.19	18.11	-0.66%	9,848,100
Jul 23, 2026	17.80	18.38	17.77	18.31	18.23	3.10%	9,728,594
Jul 22, 2026	18.27	18.31	17.73	17.76	17.69	-2.74%	10,060,869
Jul 21, 2026	17.61	18.45	17.61	18.26	18.18	3.46%	13,895,086
Jul 20, 2026	17.74	18.23	17.13	17.65	17.58	-0.68%	14,776,590
Jul 17, 2026	18.51	18.84	17.68	17.77	17.70	-4.72%	12,277,043
Jul 16, 2026	18.50	18.97	18.28	18.65	18.57	0.21%	8,048,070
Jul 15, 2026	18.84	19.10	18.47	18.61	18.53	-0.80%	8,333,194
Jul 14, 2026	18.61	18.76	18.22	18.76	18.68	1.35%	9,843,592
Jul 13, 2026	19.60	19.78	18.50	18.51	18.43	-6.04%	12,546,137
Jul 10, 2026	20.00	20.24	19.69	19.70	19.62	-1.65%	10,328,310
Jul 9, 2026	20.30	20.45	19.41	20.03	19.95	-1.38%	13,378,686
Jul 8, 2026	20.63	21.25	20.09	20.31	20.23	-2.12%	10,432,396
Jul 7, 2026	20.90	21.37	20.58	20.75	20.66	-0.86%	7,596,982