SHE:300493 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.16	12.25	11.82	12.21	12.21	-0.57%	10,756,500
Sep 10, 2026	12.36	12.41	12.24	12.28	12.28	-1.05%	5,857,200
Sep 9, 2026	12.48	12.67	12.37	12.41	12.41	-1.82%	7,226,186
Sep 8, 2026	12.85	12.88	12.63	12.64	12.64	-1.63%	6,423,900
Sep 7, 2026	12.76	12.92	12.71	12.85	12.85	0.78%	6,819,853
Sep 4, 2026	13.05	13.18	12.68	12.75	12.75	-1.24%	8,851,400
Sep 3, 2026	13.20	13.20	12.86	12.91	12.91	-1.45%	7,930,850
Sep 2, 2026	13.16	13.28	13.03	13.10	13.10	-1.28%	8,874,000
Sep 1, 2026	13.29	13.43	13.11	13.27	13.27	-0.15%	12,153,734
Aug 31, 2026	12.70	13.35	12.65	13.29	13.29	3.83%	14,414,528
Aug 28, 2026	12.85	13.05	12.75	12.80	12.80	-0.78%	12,567,709
Aug 27, 2026	12.37	12.93	12.32	12.90	12.90	6.35%	22,214,507
Aug 26, 2026	12.12	12.24	12.02	12.13	12.13	0.08%	6,326,110
Aug 25, 2026	11.76	12.19	11.65	12.12	12.12	2.54%	9,149,907
Aug 24, 2026	12.01	12.22	11.63	11.82	11.82	-1.58%	8,424,475
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