SHE:300481 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	13.68	13.78	13.55	13.59	13.59	-0.66%	4,193,336
Sep 9, 2026	13.87	14.05	13.79	13.88	13.68	-0.14%	5,124,306
Sep 8, 2026	13.96	14.13	13.80	13.90	13.70	-0.86%	5,892,294
Sep 7, 2026	13.91	14.14	13.91	14.02	13.82	0.79%	4,253,598
Sep 4, 2026	14.13	14.33	13.84	13.91	13.71	-1.14%	6,612,700
Sep 3, 2026	14.25	14.32	13.99	14.07	13.87	-0.85%	5,280,570
Sep 2, 2026	14.25	14.33	14.08	14.19	13.99	-1.46%	6,105,492
Sep 1, 2026	14.40	14.49	14.20	14.40	14.19	-0.35%	6,666,477
Aug 31, 2026	14.15	14.53	14.05	14.45	14.24	0.98%	7,692,705
Aug 28, 2026	14.28	14.59	14.26	14.31	14.10	-0.21%	7,639,015
Aug 27, 2026	14.00	14.38	13.94	14.34	14.13	1.99%	8,472,300
Aug 26, 2026	14.12	14.20	13.90	14.06	13.86	-0.42%	5,741,354
Aug 25, 2026	13.83	14.17	13.65	14.12	13.92	0.93%	7,122,641
Aug 24, 2026	14.20	14.35	13.74	13.99	13.79	-1.62%	8,617,334
Aug 21, 2026	14.10	14.26	13.83	14.22	14.02	0.21%	7,067,656
Aug 20, 2026	14.48	14.57	14.15	14.19	13.99	-0.28%	8,714,920
Aug 19, 2026	14.81	15.06	14.19	14.23	14.02	-5.89%	12,787,812
Aug 18, 2026	15.18	15.39	14.88	15.12	14.90	-0.79%	17,420,114
Aug 17, 2026	14.73	15.50	14.51	15.24	15.02	8.32%	28,505,034
Aug 14, 2026	14.01	14.31	13.96	14.07	13.87	1.15%	7,557,739
Aug 13, 2026	14.40	14.43	13.91	13.91	13.71	-3.00%	8,936,167
Aug 12, 2026	13.77	14.63	13.77	14.34	14.13	3.91%	12,890,014
Aug 11, 2026	13.99	13.99	13.79	13.80	13.60	-1.50%	6,350,394
Aug 10, 2026	14.15	14.16	13.81	14.01	13.81	-0.64%	8,585,440
Aug 7, 2026	13.89	14.14	13.57	14.10	13.90	1.00%	11,896,743
Aug 6, 2026	13.74	14.00	13.69	13.96	13.76	0.22%	11,179,845
Aug 5, 2026	13.51	14.02	13.47	13.93	13.73	2.73%	15,513,409
Aug 4, 2026	13.39	13.60	13.25	13.56	13.36	1.95%	10,635,515
Aug 3, 2026	13.03	13.30	12.98	13.30	13.11	1.06%	8,146,029
Jul 31, 2026	13.13	13.45	13.05	13.16	12.97	3.54%	13,844,176
Jul 30, 2026	12.96	13.02	12.61	12.71	12.53	-2.61%	8,539,445
Jul 29, 2026	12.90	13.10	12.65	13.05	12.86	0.77%	10,280,443
Jul 28, 2026	12.95	13.39	12.86	12.95	12.76	-1.37%	9,555,057
Jul 27, 2026	12.74	13.14	12.63	13.13	12.94	2.98%	8,372,015
Jul 24, 2026	12.92	13.05	12.74	12.75	12.57	-2.30%	7,857,021
Jul 23, 2026	12.74	13.20	12.70	13.05	12.86	2.35%	9,283,350
Jul 22, 2026	12.95	13.19	12.74	12.75	12.57	-3.92%	12,584,191
Jul 21, 2026	12.65	13.30	12.03	13.27	13.08	5.32%	19,314,354
Jul 20, 2026	13.61	13.84	12.47	12.60	12.42	-7.42%	21,919,715
Jul 17, 2026	13.94	14.23	13.31	13.61	13.41	-2.37%	16,270,044
Jul 16, 2026	14.42	14.64	13.88	13.94	13.74	-4.65%	17,350,204
Jul 15, 2026	15.11	15.40	14.55	14.62	14.41	-3.50%	14,621,488
Jul 14, 2026	15.10	15.40	14.56	15.15	14.93	-0.39%	18,639,939
Jul 13, 2026	16.87	17.20	15.11	15.21	14.99	-10.05%	27,435,989
Jul 10, 2026	17.01	19.19	16.88	16.91	16.67	-0.47%	36,203,892
Jul 9, 2026	17.06	17.14	16.04	16.99	16.75	1.86%	19,581,724
Jul 8, 2026	17.45	17.66	16.54	16.68	16.44	-4.90%	18,980,454
Jul 7, 2026	17.85	18.14	17.32	17.54	17.29	-3.36%	17,731,109
Jul 6, 2026	18.85	19.31	17.82	18.15	17.89	-3.46%	23,903,119
Jul 3, 2026	20.50	20.58	18.78	18.80	18.53	-8.20%	36,654,294