SHE:300481 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.10	14.26	13.83	14.22	14.22	0.21%	7,067,656
Aug 20, 2026	14.48	14.57	14.15	14.19	14.19	-0.28%	8,714,920
Aug 19, 2026	14.81	15.06	14.19	14.23	14.23	-5.89%	12,791,112
Aug 18, 2026	15.18	15.39	14.88	15.12	15.12	-0.79%	17,430,014
Aug 17, 2026	14.73	15.50	14.51	15.24	15.24	8.32%	28,518,534
Aug 14, 2026	14.01	14.31	13.96	14.07	14.07	1.15%	7,557,739
Aug 13, 2026	14.40	14.43	13.91	13.91	13.91	-3.00%	8,936,167
Aug 12, 2026	13.77	14.63	13.77	14.34	14.34	3.91%	12,890,014
Aug 11, 2026	13.99	13.99	13.79	13.80	13.80	-1.50%	6,350,394
Aug 10, 2026	14.15	14.16	13.81	14.01	14.01	-0.64%	8,585,440
Aug 7, 2026	13.89	14.14	13.57	14.10	14.10	1.00%	11,905,943
Aug 6, 2026	13.74	14.00	13.69	13.96	13.96	0.22%	11,182,445
Aug 5, 2026	13.51	14.02	13.47	13.93	13.93	2.73%	15,513,400
Aug 4, 2026	13.39	13.60	13.25	13.56	13.56	1.95%	10,644,615
Aug 3, 2026	13.03	13.30	12.98	13.30	13.30	1.06%	8,147,629
Jul 31, 2026	13.13	13.45	13.05	13.16	13.16	3.54%	13,844,170
Jul 30, 2026	12.96	13.02	12.61	12.71	12.71	-2.61%	8,540,445
Jul 29, 2026	12.90	13.10	12.65	13.05	13.05	0.77%	10,280,443
Jul 28, 2026	12.95	13.39	12.86	12.95	12.95	-1.37%	9,555,057
Jul 27, 2026	12.74	13.14	12.63	13.13	13.13	2.98%	8,372,015
Jul 24, 2026	12.92	13.05	12.74	12.75	12.75	-2.30%	7,857,021
Jul 23, 2026	12.74	13.20	12.70	13.05	13.05	2.35%	9,283,350
Jul 22, 2026	12.95	13.19	12.74	12.75	12.75	-3.92%	12,584,190
Jul 21, 2026	12.65	13.30	12.03	13.27	13.27	5.32%	19,314,350
Jul 20, 2026	13.61	13.84	12.47	12.60	12.60	-7.42%	21,919,710
Jul 17, 2026	13.94	14.23	13.31	13.61	13.61	-2.37%	16,274,744
Jul 16, 2026	14.42	14.64	13.88	13.94	13.94	-4.65%	17,350,200
Jul 15, 2026	15.11	15.40	14.55	14.62	14.62	-3.50%	14,624,088
Jul 14, 2026	15.10	15.40	14.56	15.15	15.15	-0.39%	18,640,539
Jul 13, 2026	16.87	17.20	15.11	15.21	15.21	-10.05%	27,435,989
Jul 10, 2026	17.01	19.19	16.88	16.91	16.91	-0.47%	36,204,292
Jul 9, 2026	17.06	17.14	16.04	16.99	16.99	1.86%	19,581,724
Jul 8, 2026	17.45	17.66	16.54	16.68	16.68	-4.90%	18,980,454
Jul 7, 2026	17.85	18.14	17.32	17.54	17.54	-3.36%	17,733,509
Jul 6, 2026	18.85	19.31	17.82	18.15	18.15	-3.46%	23,903,119
Jul 3, 2026	20.50	20.58	18.78	18.80	18.80	-8.20%	36,654,294
Jul 2, 2026	21.00	21.91	20.24	20.48	20.48	-10.25%	50,016,932
Jul 1, 2026	18.86	22.82	18.70	22.82	22.82	19.98%	53,242,739
Jun 30, 2026	18.05	19.10	17.93	19.02	19.02	5.14%	27,246,204
Jun 29, 2026	18.28	18.75	17.69	18.09	18.09	-0.22%	24,169,866
Jun 26, 2026	18.05	18.97	17.90	18.13	18.13	-1.31%	19,839,180
Jun 25, 2026	19.07	19.40	18.13	18.37	18.37	-2.80%	21,637,864
Jun 24, 2026	17.86	19.36	17.86	18.90	18.90	4.25%	30,259,871
Jun 23, 2026	18.67	18.84	18.05	18.13	18.13	-2.79%	16,743,202
Jun 22, 2026	18.52	18.94	18.21	18.65	18.65	0.05%	20,048,850
Jun 18, 2026	19.27	19.77	18.60	18.64	18.64	-3.72%	24,600,572
Jun 17, 2026	18.52	19.74	18.51	19.36	19.36	2.87%	31,982,196
Jun 16, 2026	18.25	20.20	18.21	18.82	18.82	0.27%	46,891,918
Jun 15, 2026	16.90	18.89	16.54	18.77	18.77	10.74%	50,423,060
Jun 12, 2026	17.43	17.69	16.77	16.95	16.95	-0.47%	50,589,070