SHE:300493 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.94	12.10	11.77	12.01	12.01	0.25%	6,566,300
Aug 20, 2026	12.01	12.18	11.93	11.98	11.98	0.42%	7,572,300
Aug 19, 2026	12.58	12.58	11.90	11.93	11.93	-6.06%	12,981,485
Aug 18, 2026	12.98	12.99	12.43	12.70	12.70	-2.68%	13,646,200
Aug 17, 2026	12.70	13.05	12.58	13.05	13.05	2.68%	10,228,312
Aug 14, 2026	12.75	12.96	12.58	12.71	12.71	0.08%	9,411,062
Aug 13, 2026	13.03	13.20	12.67	12.70	12.70	-1.93%	11,184,800
Aug 12, 2026	12.90	13.06	12.88	12.95	12.95	0.08%	8,223,551
Aug 11, 2026	12.93	13.14	12.77	12.94	12.94	-0.38%	9,612,078
Aug 10, 2026	13.14	13.15	12.86	12.99	12.99	-1.14%	9,384,653
Aug 7, 2026	13.19	13.19	12.77	13.14	13.14	-0.08%	11,786,027
Aug 6, 2026	13.15	13.38	12.98	13.15	13.15	-1.42%	13,233,538
Aug 5, 2026	13.20	13.57	13.10	13.34	13.34	0.98%	14,485,530
Aug 4, 2026	12.84	13.24	12.75	13.21	13.21	3.69%	15,741,880
Aug 3, 2026	12.70	13.07	12.68	12.74	12.74	-0.62%	11,660,750
Jul 31, 2026	12.68	13.14	12.51	12.82	12.82	4.82%	21,939,736
Jul 30, 2026	12.45	12.70	12.12	12.23	12.23	-3.47%	15,020,057
Jul 29, 2026	12.24	12.76	12.16	12.67	12.67	3.68%	17,318,974
Jul 28, 2026	12.11	12.39	12.03	12.22	12.22	-0.97%	9,997,643
Jul 27, 2026	12.05	12.38	11.81	12.34	12.34	1.65%	12,839,645
Jul 24, 2026	12.05	12.50	11.91	12.14	12.14	-0.41%	15,984,460
Jul 23, 2026	12.45	12.56	11.96	12.19	12.19	-3.02%	17,181,410
Jul 22, 2026	12.05	12.95	12.04	12.57	12.57	3.12%	22,446,100
Jul 21, 2026	11.84	12.30	11.45	12.19	12.19	2.87%	16,930,860
Jul 20, 2026	12.15	12.35	11.50	11.85	11.85	-1.33%	17,357,763
Jul 17, 2026	13.02	13.28	12.01	12.01	12.01	-8.67%	23,546,216
Jul 16, 2026	12.34	13.98	12.26	13.15	13.15	5.62%	29,082,394
Jul 15, 2026	12.78	12.89	12.32	12.45	12.45	-2.12%	11,778,105
Jul 14, 2026	13.00	13.15	12.24	12.72	12.72	-2.45%	16,904,129
Jul 13, 2026	13.72	13.94	13.03	13.04	13.04	-5.58%	17,157,170
Jul 10, 2026	13.77	14.50	13.70	13.81	13.81	0.15%	19,182,420
Jul 9, 2026	13.54	13.83	13.10	13.79	13.79	0.95%	17,353,191
Jul 8, 2026	13.57	14.54	13.57	13.66	13.66	1.34%	17,988,030
Jul 7, 2026	14.00	14.01	13.40	13.48	13.48	-3.99%	12,324,200
Jul 6, 2026	14.21	14.33	13.58	14.04	14.04	-0.92%	16,828,860
Jul 3, 2026	14.30	14.40	14.01	14.17	14.17	-0.63%	13,705,947
Jul 2, 2026	14.60	15.01	14.20	14.26	14.26	-3.78%	16,863,060
Jul 1, 2026	15.03	15.38	14.73	14.82	14.82	-0.60%	19,640,510
Jun 30, 2026	13.99	15.05	13.91	14.91	14.91	6.65%	22,338,080
Jun 29, 2026	14.05	14.85	13.82	13.98	13.98	0.65%	16,911,056
Jun 26, 2026	14.55	14.59	13.80	13.89	13.89	-5.38%	18,103,800
Jun 25, 2026	14.43	14.75	14.03	14.68	14.68	1.59%	19,308,127
Jun 24, 2026	14.37	14.52	13.95	14.45	14.45	0.21%	13,224,456
Jun 23, 2026	14.25	14.83	14.12	14.42	14.42	0.28%	13,999,100
Jun 22, 2026	14.68	14.70	13.88	14.38	14.38	-1.51%	15,590,723
Jun 18, 2026	14.31	14.78	14.11	14.60	14.60	1.81%	14,452,600
Jun 17, 2026	14.15	14.43	14.07	14.34	14.34	0.21%	12,396,072
Jun 16, 2026	14.00	14.35	13.77	14.31	14.31	2.43%	15,705,600
Jun 15, 2026	13.45	13.99	13.43	13.97	13.97	5.20%	14,228,265
Jun 12, 2026	13.63	14.03	13.23	13.28	13.28	-0.30%	13,206,610