SHE:300539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	16.83	16.91	16.22	16.44	16.44	-3.41%	5,295,000
Sep 10, 2026	17.37	17.40	17.00	17.02	17.02	-2.74%	4,165,900
Sep 9, 2026	17.76	18.04	17.48	17.50	17.50	-3.21%	5,260,700
Sep 8, 2026	18.01	18.53	17.92	18.08	18.08	0.17%	5,319,900
Sep 7, 2026	17.75	18.33	17.73	18.05	18.05	1.75%	5,025,700
Sep 4, 2026	18.15	18.46	17.50	17.74	17.74	-2.10%	5,411,740
Sep 3, 2026	18.22	18.58	17.94	18.12	18.12	-0.28%	3,596,440
Sep 2, 2026	18.17	18.46	17.93	18.17	18.17	-0.49%	4,489,300
Sep 1, 2026	18.46	18.64	18.17	18.26	18.26	-1.46%	4,184,800
Aug 31, 2026	18.14	18.70	18.08	18.53	18.53	1.65%	4,810,840
Aug 28, 2026	18.23	18.77	18.23	18.23	18.23	-0.33%	4,343,900
Aug 27, 2026	18.00	18.42	17.80	18.29	18.29	1.50%	3,840,982
Aug 26, 2026	18.48	18.48	17.90	18.02	18.02	-1.31%	3,754,900
Aug 25, 2026	17.64	18.38	17.41	18.26	18.26	2.58%	4,422,320
Aug 24, 2026	18.18	18.36	17.46	17.80	17.80	-2.09%	4,102,020
Aug 21, 2026	17.53	18.26	17.22	18.18	18.18	2.54%	4,495,592
Aug 20, 2026	17.80	17.98	17.36	17.73	17.73	1.26%	4,456,552
Aug 19, 2026	19.25	19.30	17.50	17.51	17.51	-10.89%	10,034,969
Aug 18, 2026	19.52	19.68	19.23	19.65	19.65	0.72%	5,143,332
Aug 17, 2026	19.15	19.51	18.80	19.51	19.51	2.68%	5,212,608
Aug 14, 2026	19.06	19.27	18.81	19.00	19.00	-0.78%	4,296,900
Aug 13, 2026	19.80	19.88	19.13	19.15	19.15	-3.28%	6,021,700
Aug 12, 2026	19.70	20.12	19.41	19.80	19.80	0.71%	7,376,479
Aug 11, 2026	19.35	19.92	18.97	19.66	19.66	1.34%	7,821,900
Aug 10, 2026	19.28	19.45	18.93	19.40	19.40	0.62%	4,364,900
Aug 7, 2026	19.27	19.45	18.71	19.28	19.28	0.05%	6,525,501
Aug 6, 2026	19.25	19.70	19.02	19.27	19.27	-0.41%	7,185,501
Aug 5, 2026	18.89	19.41	18.81	19.35	19.35	1.42%	8,397,848
Aug 4, 2026	18.67	19.33	18.51	19.08	19.08	2.47%	10,490,310
Aug 3, 2026	17.56	18.90	17.41	18.62	18.62	7.07%	11,919,501
Jul 31, 2026	16.97	17.68	16.50	17.39	17.39	5.65%	8,566,132
Jul 30, 2026	17.37	17.44	16.42	16.46	16.46	-4.80%	7,126,220
Jul 29, 2026	17.45	17.55	16.98	17.29	17.29	-0.29%	5,573,694
Jul 28, 2026	17.44	17.89	17.25	17.34	17.34	-1.53%	4,661,227
Jul 27, 2026	16.82	17.67	16.82	17.61	17.61	4.32%	5,478,043
Jul 24, 2026	17.26	17.48	16.88	16.88	16.88	-4.25%	4,500,100
Jul 23, 2026	17.55	17.72	17.14	17.63	17.63	0.74%	5,165,893
Jul 22, 2026	17.49	17.85	17.37	17.50	17.50	-1.41%	6,547,602
Jul 21, 2026	17.80	17.88	16.24	17.75	17.75	-0.22%	11,076,147
Jul 20, 2026	18.00	18.72	17.20	17.79	17.79	-1.44%	10,525,522
Jul 17, 2026	18.95	19.18	17.65	18.05	18.05	-5.30%	8,198,452
Jul 16, 2026	18.97	19.88	18.85	19.06	19.06	-1.55%	7,394,229
Jul 15, 2026	19.34	19.97	19.03	19.36	19.36	1.15%	7,705,129
Jul 14, 2026	19.07	19.30	18.38	19.14	19.14	0.42%	8,491,320
Jul 13, 2026	21.14	21.14	19.06	19.06	19.06	-11.51%	11,057,901
Jul 10, 2026	20.63	21.99	20.63	21.54	21.54	3.36%	10,463,732
Jul 9, 2026	21.16	21.33	19.90	20.84	20.84	-0.19%	9,539,966
Jul 8, 2026	22.25	22.48	20.71	20.88	20.88	-4.70%	11,342,910
Jul 7, 2026	23.06	24.24	21.66	21.91	21.91	-3.31%	13,875,908
Jul 6, 2026	24.46	24.51	22.50	22.66	22.66	-10.26%	18,413,900