SHE:300479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	14.59	14.68	14.26	14.28	14.28	-1.86%	2,660,300
Sep 14, 2026	14.42	14.70	14.40	14.55	14.55	0.48%	2,198,901
Sep 11, 2026	14.63	14.68	14.28	14.48	14.48	-1.56%	2,791,000
Sep 10, 2026	14.94	14.94	14.62	14.71	14.71	-1.54%	2,755,715
Sep 9, 2026	15.06	15.06	14.82	14.94	14.94	-0.80%	2,557,984
Sep 8, 2026	15.00	15.20	14.98	15.06	15.06	-0.07%	2,988,189
Sep 7, 2026	15.25	15.35	15.02	15.07	15.07	-1.18%	3,933,937
Sep 4, 2026	15.27	15.62	15.15	15.25	15.25	1.06%	4,848,000
Sep 3, 2026	15.58	15.63	15.08	15.09	15.09	-2.14%	4,172,867
Sep 2, 2026	15.30	15.65	15.15	15.42	15.42	0.06%	5,073,514
Sep 1, 2026	15.15	15.49	15.11	15.41	15.41	1.72%	4,524,623
Aug 31, 2026	14.97	15.17	14.75	15.15	15.15	0.87%	3,997,888
Aug 28, 2026	14.96	15.19	14.90	15.02	15.02	0.81%	4,431,201
Aug 27, 2026	14.81	15.14	14.81	14.90	14.90	0.27%	4,194,216
Aug 26, 2026	14.96	15.09	14.70	14.86	14.86	-0.80%	4,130,221
Aug 25, 2026	14.65	14.99	14.48	14.98	14.98	2.46%	4,912,896
Aug 24, 2026	14.60	14.89	14.39	14.62	14.62	-0.34%	5,490,700
Aug 21, 2026	14.78	15.00	14.55	14.67	14.67	-1.15%	5,611,135
Aug 20, 2026	14.80	15.28	14.60	14.84	14.84	0.41%	9,004,654
Aug 19, 2026	14.66	15.05	14.45	14.78	14.78	-0.87%	9,811,924
Aug 18, 2026	14.75	15.03	14.36	14.91	14.91	4.48%	11,813,719
Aug 17, 2026	14.07	14.27	13.88	14.27	14.27	1.49%	3,408,916
Aug 14, 2026	14.09	14.23	13.92	14.06	14.06	-0.14%	4,021,892
Aug 13, 2026	14.45	14.55	14.08	14.08	14.08	-1.05%	4,698,731
Aug 12, 2026	14.16	14.39	14.00	14.23	14.23	1.43%	4,590,046
Aug 11, 2026	14.19	14.19	13.79	14.03	14.03	-0.43%	2,899,000
Aug 10, 2026	13.88	14.13	13.81	14.09	14.09	0.93%	3,325,300
Aug 7, 2026	14.40	14.48	13.69	13.96	13.96	-2.10%	6,366,888
Aug 6, 2026	13.85	14.64	13.85	14.26	14.26	1.57%	7,686,100
Aug 5, 2026	13.98	14.30	13.87	14.04	14.04	0.79%	5,512,100
Aug 4, 2026	13.90	14.04	13.66	13.93	13.93	0.94%	5,114,610
Aug 3, 2026	13.70	13.84	13.56	13.80	13.80	0.73%	4,107,377
Jul 31, 2026	13.20	13.76	13.20	13.70	13.70	5.22%	6,381,825
Jul 30, 2026	13.11	13.42	12.99	13.02	13.02	-0.69%	5,309,228
Jul 29, 2026	13.07	13.19	12.82	13.11	13.11	1.24%	3,684,310
Jul 28, 2026	12.74	13.11	12.63	12.95	12.95	1.65%	4,446,800
Jul 27, 2026	12.30	12.76	12.26	12.74	12.74	3.24%	4,068,284
Jul 24, 2026	12.80	12.80	12.33	12.34	12.34	-3.82%	3,576,674
Jul 23, 2026	12.66	12.85	12.48	12.83	12.83	1.34%	3,600,300
Jul 22, 2026	12.65	12.90	12.43	12.66	12.66	-0.86%	4,176,043
Jul 21, 2026	12.55	12.88	12.25	12.77	12.77	0.95%	5,243,353
Jul 20, 2026	12.78	13.24	12.35	12.65	12.65	-0.78%	4,826,205
Jul 17, 2026	13.12	13.39	12.53	12.75	12.75	-2.30%	5,007,609
Jul 16, 2026	12.78	13.27	12.62	13.05	13.05	1.87%	3,773,910
Jul 15, 2026	12.70	12.99	12.62	12.81	12.81	1.03%	2,966,853
Jul 14, 2026	12.62	12.79	12.32	12.68	12.68	0.48%	2,678,954
Jul 13, 2026	13.33	13.37	12.60	12.62	12.62	-5.11%	4,269,400
Jul 10, 2026	13.00	13.55	12.76	13.30	13.30	2.15%	4,583,931
Jul 9, 2026	13.10	13.18	12.66	13.02	13.02	-0.99%	3,846,412
Jul 8, 2026	12.95	13.45	12.87	13.15	13.15	2.57%	4,912,945