SHE:300673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	14.23	14.43	13.89	14.09	14.09	0.21%	2,678,338
Sep 11, 2026	14.51	14.51	13.88	14.06	14.06	-3.17%	3,705,100
Sep 10, 2026	14.41	14.76	14.41	14.52	14.52	-0.07%	3,145,343
Sep 9, 2026	14.22	14.63	14.18	14.53	14.53	1.68%	3,927,982
Sep 8, 2026	14.18	14.32	14.09	14.29	14.29	0.78%	2,695,300
Sep 7, 2026	14.06	14.50	13.97	14.18	14.18	1.00%	4,243,140
Sep 4, 2026	14.08	14.30	13.92	14.04	14.04	0.07%	3,415,950
Sep 3, 2026	14.70	14.70	13.99	14.03	14.03	-2.91%	5,807,700
Sep 2, 2026	13.56	14.63	13.56	14.45	14.45	5.86%	9,709,520
Sep 1, 2026	13.50	13.75	13.44	13.65	13.65	1.11%	3,415,126
Aug 31, 2026	13.44	13.77	13.20	13.50	13.50	0.15%	3,877,450
Aug 28, 2026	12.84	13.65	12.74	13.48	13.48	5.23%	5,274,150
Aug 27, 2026	12.35	13.07	12.31	12.81	12.81	3.72%	4,654,268
Aug 26, 2026	12.63	12.68	12.35	12.35	12.35	-1.98%	2,356,500
Aug 25, 2026	12.53	12.69	12.34	12.60	12.60	-0.63%	2,530,400
Aug 24, 2026	12.87	12.89	12.58	12.68	12.68	-1.71%	1,764,670
Aug 21, 2026	13.00	13.00	12.70	12.90	12.90	-0.92%	1,925,802
Aug 20, 2026	12.88	13.15	12.87	13.02	13.02	1.24%	2,054,400
Aug 19, 2026	13.37	13.40	12.83	12.86	12.86	-4.10%	2,335,590
Aug 18, 2026	13.25	13.56	13.23	13.41	13.41	0.52%	2,379,000
Aug 17, 2026	13.28	13.40	13.02	13.34	13.34	0.76%	2,212,900
Aug 14, 2026	13.40	13.49	13.00	13.24	13.24	-1.19%	2,513,440
Aug 13, 2026	13.67	13.85	13.38	13.40	13.40	-1.98%	2,751,400
Aug 12, 2026	13.68	13.86	13.60	13.67	13.67	-0.07%	1,991,000
Aug 11, 2026	13.95	14.06	13.63	13.68	13.68	-1.94%	3,538,390
Aug 10, 2026	13.25	14.08	13.15	13.95	13.95	5.28%	5,228,550
Aug 7, 2026	13.14	13.37	13.02	13.25	13.25	0.91%	2,622,400
Aug 6, 2026	13.36	13.36	13.00	13.13	13.13	-1.06%	3,307,600
Aug 5, 2026	12.97	13.55	12.90	13.27	13.27	2.71%	4,777,000
Aug 4, 2026	12.88	13.45	12.61	12.92	12.92	1.25%	4,559,400
Aug 3, 2026	12.70	12.88	12.51	12.76	12.76	-0.47%	2,039,700
Jul 31, 2026	12.51	12.89	12.48	12.82	12.82	0.16%	3,714,390
Jul 30, 2026	12.33	13.20	12.25	12.80	12.80	2.73%	6,207,470
Jul 29, 2026	11.70	12.65	11.63	12.46	12.46	7.23%	5,815,908
Jul 28, 2026	11.31	11.69	11.31	11.62	11.62	1.93%	1,858,770
Jul 27, 2026	11.08	11.49	11.05	11.40	11.40	3.26%	2,143,580
Jul 24, 2026	11.38	11.47	11.02	11.04	11.04	-3.66%	2,485,600
Jul 23, 2026	11.43	11.48	11.25	11.46	11.46	-0.35%	2,420,200
Jul 22, 2026	11.64	11.66	11.41	11.50	11.50	-0.86%	2,528,301
Jul 21, 2026	12.33	12.33	11.48	11.60	11.60	-4.92%	5,551,890
Jul 20, 2026	12.32	12.95	12.01	12.20	12.20	-1.69%	3,442,980
Jul 17, 2026	12.80	13.00	12.40	12.41	12.41	-3.05%	2,647,380
Jul 16, 2026	12.80	13.06	12.69	12.80	12.80	-1.16%	2,138,042
Jul 15, 2026	12.54	13.23	12.43	12.95	12.95	3.19%	3,373,725
Jul 14, 2026	12.51	12.60	12.24	12.55	12.55	-0.16%	2,353,650
Jul 13, 2026	13.39	13.39	12.53	12.57	12.57	-5.98%	3,859,850
Jul 10, 2026	13.12	13.62	13.06	13.37	13.37	1.36%	2,905,600
Jul 9, 2026	13.42	13.54	13.06	13.19	13.19	-1.86%	3,998,430
Jul 8, 2026	13.84	14.12	13.42	13.44	13.44	-2.11%	2,966,420
Jul 7, 2026	14.05	14.25	13.68	13.73	13.73	-2.83%	2,988,200