SHE:300541 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	10.08	10.09	9.83	9.91	9.91	-2.46%	10,127,222
Aug 17, 2026	10.11	10.17	9.90	10.16	10.16	0.49%	9,744,318
Aug 14, 2026	10.30	10.35	9.87	10.11	10.11	-5.16%	21,670,303
Aug 13, 2026	10.63	10.89	10.63	10.66	10.66	0.19%	12,153,468
Aug 12, 2026	10.62	10.73	10.58	10.64	10.64	0.38%	7,670,030
Aug 11, 2026	10.79	10.79	10.58	10.60	10.60	-1.76%	9,715,398
Aug 10, 2026	10.71	10.84	10.65	10.79	10.79	0.19%	8,452,350
Aug 7, 2026	11.08	11.09	10.57	10.77	10.77	-2.89%	16,036,999
Aug 6, 2026	10.73	11.11	10.73	11.09	11.09	2.59%	18,640,131
Aug 5, 2026	10.68	11.01	10.67	10.81	10.81	0.56%	15,231,962
Aug 4, 2026	10.63	10.80	10.58	10.75	10.75	0.94%	11,623,470
Aug 3, 2026	10.54	10.66	10.48	10.65	10.65	0.76%	9,449,238
Jul 31, 2026	10.23	10.70	10.23	10.57	10.57	3.42%	16,486,300
Jul 30, 2026	10.20	10.46	10.20	10.22	10.22	-0.58%	11,802,920
Jul 29, 2026	10.18	10.34	10.02	10.28	10.28	0.69%	11,748,170
Jul 28, 2026	9.85	10.44	9.82	10.21	10.21	1.90%	13,636,870
Jul 27, 2026	9.77	10.04	9.65	10.02	10.02	1.93%	8,325,437
Jul 24, 2026	10.30	10.43	9.83	9.83	9.83	-5.84%	14,660,230
Jul 23, 2026	10.59	10.66	10.28	10.44	10.44	-3.06%	18,676,210
Jul 22, 2026	10.27	11.20	10.13	10.77	10.77	3.96%	27,066,070
Jul 21, 2026	9.84	10.37	9.77	10.36	10.36	4.02%	17,274,220
Jul 20, 2026	9.85	10.21	9.61	9.96	9.96	1.94%	12,689,371
Jul 17, 2026	10.01	10.07	9.51	9.77	9.77	-2.40%	10,982,520
Jul 16, 2026	9.71	10.17	9.62	10.01	10.01	2.25%	11,561,458
Jul 15, 2026	9.76	9.88	9.59	9.79	9.79	1.87%	7,852,000
Jul 14, 2026	9.75	9.88	9.31	9.61	9.61	-1.94%	10,453,830
Jul 13, 2026	10.15	10.29	9.78	9.80	9.80	-4.20%	11,652,830
Jul 10, 2026	10.20	10.53	10.08	10.23	10.23	-1.06%	16,007,368
Jul 9, 2026	9.80	10.35	9.73	10.34	10.34	4.02%	17,221,859
Jul 8, 2026	9.46	10.10	9.46	9.94	9.94	4.08%	12,443,942
Jul 7, 2026	9.88	9.92	9.48	9.55	9.55	-5.91%	10,781,150
Jul 6, 2026	9.74	10.40	9.53	10.15	10.15	4.10%	16,696,157
Jul 3, 2026	9.75	9.82	9.55	9.75	9.75	1.99%	7,175,938
Jul 2, 2026	9.90	10.06	9.60	9.63	9.56	-2.53%	9,274,550
Jul 1, 2026	9.68	10.08	9.58	9.88	9.81	2.38%	9,732,387
Jun 30, 2026	9.46	9.68	9.31	9.65	9.58	2.01%	7,668,606
Jun 29, 2026	9.50	9.58	9.29	9.46	9.39	-1.05%	8,469,052
Jun 26, 2026	9.90	9.95	9.55	9.56	9.49	-4.30%	9,245,835
Jun 25, 2026	10.30	10.30	9.94	9.99	9.92	-2.06%	8,637,867
Jun 24, 2026	10.49	10.59	10.05	10.20	10.13	-3.23%	9,815,140
Jun 23, 2026	10.48	10.78	10.46	10.54	10.46	-0.75%	9,477,680
Jun 22, 2026	10.38	10.62	10.00	10.62	10.54	3.41%	12,210,184
Jun 18, 2026	10.25	10.42	10.23	10.27	10.19	-0.68%	6,574,723
Jun 17, 2026	10.42	10.48	10.24	10.34	10.26	-0.67%	6,819,788
Jun 16, 2026	10.46	10.50	10.31	10.41	10.33	-0.95%	6,272,863
Jun 15, 2026	10.40	10.62	10.34	10.51	10.43	2.54%	7,447,537
Jun 12, 2026	10.17	10.42	10.07	10.25	10.18	2.81%	8,270,500
Jun 11, 2026	10.25	10.34	9.91	9.97	9.90	-3.58%	8,469,116
Jun 10, 2026	10.59	10.75	10.27	10.34	10.26	-1.90%	8,794,507
Jun 9, 2026	10.49	10.61	10.34	10.54	10.46	1.74%	5,824,817