SHE:300594 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	14.79	14.96	14.58	14.87	14.87	-0.07%	1,269,900
Sep 1, 2026	15.00	15.06	14.64	14.88	14.88	-0.53%	1,760,000
Aug 31, 2026	14.54	15.18	14.41	14.96	14.96	2.61%	2,286,500
Aug 28, 2026	14.35	14.65	14.35	14.58	14.58	1.32%	950,400
Aug 27, 2026	14.40	14.55	14.25	14.39	14.39	-1.64%	1,565,700
Aug 26, 2026	14.60	14.77	14.40	14.63	14.63	0.41%	1,742,998
Aug 25, 2026	14.29	14.63	14.22	14.57	14.57	1.96%	786,600
Aug 24, 2026	14.71	14.71	14.21	14.29	14.29	-2.32%	540,100
Aug 21, 2026	14.30	14.69	13.95	14.63	14.63	1.67%	1,084,700
Aug 20, 2026	14.12	14.48	14.10	14.39	14.39	1.62%	888,400
Aug 19, 2026	14.69	14.69	14.07	14.16	14.16	-3.93%	1,077,900
Aug 18, 2026	15.34	15.36	14.74	14.74	14.74	-3.66%	1,295,700
Aug 17, 2026	14.77	15.30	14.66	15.30	15.30	3.59%	1,449,600
Aug 14, 2026	14.90	14.98	14.60	14.77	14.77	-0.87%	1,126,400
Aug 13, 2026	15.30	15.30	14.83	14.90	14.90	-2.49%	1,937,380
Aug 12, 2026	15.25	15.42	15.18	15.28	15.28	-0.20%	821,000
Aug 11, 2026	15.36	15.63	15.25	15.31	15.31	-1.23%	1,361,200
Aug 10, 2026	14.98	15.55	14.91	15.50	15.50	3.75%	1,848,998
Aug 7, 2026	14.68	15.12	14.65	14.94	14.94	1.77%	2,394,698
Aug 6, 2026	14.58	14.83	14.24	14.68	14.68	1.59%	1,906,700
Aug 5, 2026	14.43	14.65	14.28	14.45	14.45	0.28%	1,709,621
Aug 4, 2026	14.65	14.87	14.31	14.41	14.41	-1.03%	1,905,200
Aug 3, 2026	13.20	14.58	13.20	14.56	14.56	10.39%	3,325,350
Jul 31, 2026	12.88	13.20	12.78	13.19	13.19	3.53%	1,302,300
Jul 30, 2026	13.11	13.28	12.72	12.74	12.74	-3.26%	1,458,300
Jul 29, 2026	13.00	13.35	12.98	13.17	13.17	1.54%	908,500
Jul 28, 2026	13.09	13.25	12.87	12.97	12.97	-0.08%	942,000
Jul 27, 2026	12.48	13.03	12.33	12.98	12.98	3.84%	1,237,200
Jul 24, 2026	12.50	12.93	12.27	12.50	12.50	-1.26%	1,024,200
Jul 23, 2026	12.04	12.67	12.03	12.66	12.66	5.50%	1,676,600
Jul 22, 2026	12.02	12.44	11.90	12.00	12.00	-2.12%	1,580,500
Jul 21, 2026	12.25	12.51	11.66	12.26	12.26	-0.24%	2,262,600
Jul 20, 2026	13.40	13.64	12.15	12.29	12.29	-8.49%	2,127,600
Jul 17, 2026	14.00	14.16	13.33	13.43	13.43	-4.14%	1,560,100
Jul 16, 2026	13.89	14.36	13.73	14.01	14.01	0.43%	1,213,000
Jul 15, 2026	13.51	13.95	13.48	13.95	13.95	3.03%	1,034,200
Jul 14, 2026	13.35	13.59	13.06	13.54	13.54	1.65%	1,227,700
Jul 13, 2026	14.06	14.27	13.25	13.32	13.32	-5.73%	1,350,200
Jul 10, 2026	13.84	14.38	13.57	14.13	14.13	2.10%	1,386,700
Jul 9, 2026	13.62	14.12	13.62	13.84	13.84	-	1,108,001
Jul 8, 2026	13.99	14.08	13.52	13.84	13.84	1.69%	1,277,400
Jul 7, 2026	14.30	14.30	13.50	13.61	13.61	-4.89%	1,640,492
Jul 6, 2026	15.00	15.09	14.31	14.31	14.31	-3.31%	1,467,000
Jul 3, 2026	14.73	15.10	14.37	14.80	14.80	0.75%	1,831,000
Jul 2, 2026	14.51	15.38	14.24	14.69	14.69	1.24%	2,903,008
Jul 1, 2026	14.05	14.67	13.97	14.51	14.51	4.77%	2,121,600
Jun 30, 2026	13.49	13.90	13.21	13.85	13.85	2.59%	1,590,000
Jun 29, 2026	13.38	13.50	12.79	13.50	13.50	-	1,966,500
Jun 26, 2026	13.36	13.73	12.94	13.50	13.50	1.20%	2,511,600
Jun 25, 2026	14.35	14.35	13.18	13.34	13.34	-7.23%	4,037,980