SHE:300523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	20.30	20.30	19.85	19.85	19.85	-1.34%	1,800,440
Aug 27, 2026	20.43	20.43	20.00	20.12	20.12	-0.40%	1,363,800
Aug 26, 2026	20.25	20.33	20.07	20.20	20.20	0.35%	1,468,600
Aug 25, 2026	19.76	20.17	19.52	20.13	20.13	1.98%	1,659,800
Aug 24, 2026	20.05	20.09	19.52	19.74	19.74	-1.00%	1,614,100
Aug 21, 2026	19.88	20.15	19.50	19.94	19.94	-0.05%	1,622,200
Aug 20, 2026	19.58	20.12	19.38	19.95	19.95	3.31%	2,271,200
Aug 19, 2026	19.68	20.08	19.20	19.31	19.31	-2.57%	2,608,570
Aug 18, 2026	20.02	20.02	19.58	19.82	19.82	-1.20%	1,570,710
Aug 17, 2026	19.88	20.20	19.61	20.06	20.06	1.01%	1,560,613
Aug 14, 2026	19.98	19.98	19.61	19.86	19.86	1.12%	1,441,900
Aug 13, 2026	20.09	20.25	19.64	19.64	19.64	-2.29%	1,748,399
Aug 12, 2026	19.83	20.19	19.77	20.10	20.10	1.36%	1,733,441
Aug 11, 2026	19.81	20.13	19.78	19.83	19.83	-0.85%	1,789,500
Aug 10, 2026	19.30	20.00	18.99	20.00	20.00	3.52%	3,034,152
Aug 7, 2026	19.58	19.66	19.05	19.32	19.32	-1.53%	2,102,070
Aug 6, 2026	19.99	20.25	19.40	19.62	19.62	-0.91%	2,323,270
Aug 5, 2026	19.75	19.98	19.65	19.80	19.80	0.30%	2,040,700
Aug 4, 2026	20.05	20.07	19.62	19.74	19.74	-0.50%	2,393,900
Aug 3, 2026	20.00	20.09	19.56	19.84	19.84	-	2,513,124
Jul 31, 2026	19.35	20.44	19.21	19.84	19.84	3.44%	5,341,150
Jul 30, 2026	18.99	19.59	18.88	19.18	19.18	0.79%	3,276,300
Jul 29, 2026	18.39	19.15	18.38	19.03	19.03	3.48%	2,947,459
Jul 28, 2026	18.07	18.78	18.07	18.39	18.39	0.82%	1,975,000
Jul 27, 2026	17.60	18.37	17.60	18.24	18.24	3.46%	1,989,059
Jul 24, 2026	18.07	18.07	17.63	17.63	17.63	-3.08%	1,557,070
Jul 23, 2026	18.00	18.21	17.80	18.19	18.19	0.72%	1,617,913
Jul 22, 2026	18.06	18.35	17.66	18.06	18.06	0.44%	2,201,300
Jul 21, 2026	17.58	18.01	16.90	17.98	17.98	2.10%	3,444,741
Jul 20, 2026	18.27	18.65	17.28	17.61	17.61	-4.19%	3,837,588
Jul 17, 2026	18.15	18.88	17.92	18.38	18.38	0.82%	3,988,219
Jul 16, 2026	18.06	18.56	18.02	18.23	18.23	-	1,959,000
Jul 15, 2026	18.33	18.52	18.10	18.23	18.23	-0.87%	2,136,170
Jul 14, 2026	18.14	18.43	17.70	18.39	18.39	0.77%	3,052,727
Jul 13, 2026	19.42	19.51	18.18	18.25	18.25	-6.60%	4,571,334
Jul 10, 2026	20.00	21.06	19.51	19.54	19.54	-3.27%	6,490,462
Jul 9, 2026	18.92	20.30	18.55	20.20	20.20	5.70%	6,798,691
Jul 8, 2026	19.15	19.49	18.55	19.11	19.11	-1.19%	5,366,003
Jul 7, 2026	18.51	19.48	18.34	19.34	19.34	4.15%	6,287,781
Jul 6, 2026	18.43	18.89	18.07	18.57	18.57	0.92%	2,228,120
Jul 3, 2026	18.60	18.66	18.18	18.40	18.40	0.88%	1,472,650
Jul 2, 2026	18.28	18.82	18.20	18.24	18.24	-1.03%	2,074,120
Jul 1, 2026	18.37	18.68	18.24	18.43	18.43	0.27%	2,055,200
Jun 30, 2026	17.75	18.65	17.50	18.38	18.38	3.67%	2,843,000
Jun 29, 2026	18.00	18.12	17.42	17.73	17.73	-1.61%	2,553,975
Jun 26, 2026	18.27	18.43	17.96	18.02	18.02	-3.22%	2,252,710
Jun 25, 2026	19.18	19.19	18.29	18.62	18.62	-2.77%	2,933,400
Jun 24, 2026	19.77	19.77	18.84	19.15	19.15	-2.89%	2,836,340
Jun 23, 2026	19.45	20.44	19.45	19.72	19.72	0.10%	2,592,700
Jun 22, 2026	19.87	20.00	18.81	19.70	19.70	-0.81%	3,887,660