SHE:300546 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.36	18.90	17.93	18.44	18.44	-0.54%	17,453,505
Aug 25, 2026	18.28	20.19	18.00	18.54	18.54	-3.89%	23,249,235
Aug 24, 2026	17.64	19.50	17.38	19.29	19.29	8.25%	22,103,650
Aug 21, 2026	16.70	19.30	16.70	17.82	17.82	6.77%	17,536,600
Aug 20, 2026	16.00	17.30	15.85	16.69	16.69	5.23%	9,165,944
Aug 19, 2026	16.35	16.54	15.86	15.86	15.86	-6.04%	4,414,575
Aug 18, 2026	16.32	17.60	15.86	16.88	16.88	3.37%	7,772,106
Aug 17, 2026	16.03	16.34	15.80	16.33	16.33	1.43%	3,327,688
Aug 14, 2026	16.02	16.29	15.93	16.10	16.10	0.19%	3,124,290
Aug 13, 2026	16.44	16.54	16.06	16.07	16.07	-2.13%	4,450,940
Aug 12, 2026	16.40	16.54	16.25	16.42	16.42	0.18%	3,732,940
Aug 11, 2026	16.61	16.67	16.29	16.39	16.39	-2.21%	4,868,296
Aug 10, 2026	16.25	16.77	16.20	16.76	16.76	0.96%	7,255,466
Aug 7, 2026	17.40	17.42	16.21	16.60	16.60	-5.63%	13,982,940
Aug 6, 2026	15.68	18.49	15.68	17.59	17.59	10.14%	18,256,337
Aug 5, 2026	15.80	16.22	15.77	15.97	15.97	0.88%	4,640,194
Aug 4, 2026	15.80	16.13	15.72	15.83	15.83	0.83%	3,377,680
Aug 3, 2026	15.72	15.89	15.60	15.70	15.70	-0.88%	3,110,560
Jul 31, 2026	15.31	15.99	15.30	15.84	15.84	1.67%	5,199,800
Jul 30, 2026	16.21	16.25	15.45	15.58	15.58	-3.65%	7,795,370
Jul 29, 2026	16.05	16.32	15.82	16.17	16.17	0.19%	8,422,799
Jul 28, 2026	14.85	17.33	14.70	16.14	16.14	7.60%	15,602,900
Jul 27, 2026	13.62	15.18	13.57	15.00	15.00	9.89%	9,968,592
Jul 24, 2026	14.04	14.14	13.65	13.65	13.65	-3.74%	2,475,977
Jul 23, 2026	14.03	14.21	13.76	14.18	14.18	1.07%	3,142,760
Jul 22, 2026	14.30	14.49	13.91	14.03	14.03	-3.90%	5,296,030
Jul 21, 2026	14.34	14.73	14.10	14.60	14.60	1.74%	6,056,585
Jul 20, 2026	14.21	14.80	14.04	14.35	14.35	0.91%	3,835,979
Jul 17, 2026	14.73	14.88	14.02	14.22	14.22	-3.46%	3,777,710
Jul 16, 2026	14.32	14.91	14.23	14.73	14.73	1.45%	3,127,000
Jul 15, 2026	14.24	14.75	14.20	14.52	14.52	1.61%	2,383,750
Jul 14, 2026	14.32	14.35	13.83	14.29	14.29	1.06%	2,421,200
Jul 13, 2026	14.81	14.95	14.12	14.14	14.14	-4.59%	3,148,660
Jul 10, 2026	14.61	15.22	14.40	14.82	14.82	1.65%	3,997,840
Jul 9, 2026	14.68	14.78	14.13	14.58	14.58	-0.68%	3,100,220
Jul 8, 2026	14.60	14.77	14.32	14.68	14.68	0.62%	2,807,530
Jul 7, 2026	15.00	15.03	14.48	14.59	14.59	-2.73%	2,863,300
Jul 6, 2026	15.31	15.47	14.95	15.00	15.00	-2.02%	2,204,990
Jul 3, 2026	15.12	15.44	15.06	15.31	15.31	1.53%	2,631,570
Jul 2, 2026	15.47	15.73	15.06	15.08	15.08	-2.84%	3,358,830
Jul 1, 2026	15.17	15.73	15.01	15.52	15.52	2.37%	4,246,314
Jun 30, 2026	14.93	15.21	14.61	15.16	15.16	1.40%	3,162,360
Jun 29, 2026	15.16	15.25	14.61	14.95	14.95	-1.39%	4,341,030
Jun 26, 2026	15.70	15.73	15.11	15.16	15.16	-4.05%	3,968,130
Jun 25, 2026	16.08	16.18	15.63	15.80	15.80	-2.47%	4,055,580
Jun 24, 2026	16.77	16.97	15.84	16.20	16.20	-4.71%	5,954,294
Jun 23, 2026	16.62	17.24	16.62	17.00	17.00	1.49%	5,785,810
Jun 22, 2026	16.20	16.82	15.73	16.75	16.75	2.95%	5,495,735
Jun 18, 2026	16.46	16.64	16.19	16.27	16.27	-1.99%	3,285,000
Jun 17, 2026	16.66	17.03	16.28	16.60	16.60	-1.19%	5,480,470