SHE:300694 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	10.72	10.72	9.97	9.99	9.99	-6.90%	6,713,000
Sep 14, 2026	10.27	10.94	10.20	10.73	10.73	3.47%	7,898,400
Sep 11, 2026	10.25	10.46	9.91	10.37	10.37	0.29%	5,331,402
Sep 10, 2026	10.65	10.65	10.32	10.34	10.34	-3.36%	3,382,002
Sep 9, 2026	10.88	10.95	10.64	10.70	10.70	-1.74%	2,905,680
Sep 8, 2026	10.90	10.99	10.79	10.89	10.89	-0.09%	3,061,700
Sep 7, 2026	10.85	10.95	10.72	10.90	10.90	0.46%	4,294,900
Sep 4, 2026	10.59	11.11	10.59	10.85	10.85	2.94%	6,481,054
Sep 3, 2026	10.73	10.80	10.50	10.54	10.54	-1.68%	2,789,032
Sep 2, 2026	10.78	10.84	10.58	10.72	10.72	-0.83%	2,954,200
Sep 1, 2026	10.85	10.97	10.77	10.81	10.81	-0.83%	3,352,000
Aug 31, 2026	10.78	10.94	10.71	10.90	10.90	0.55%	3,597,600
Aug 28, 2026	10.64	10.96	10.64	10.84	10.84	1.88%	4,477,632
Aug 27, 2026	10.71	10.71	10.55	10.64	10.64	-0.65%	2,743,032
Aug 26, 2026	10.69	10.88	10.59	10.71	10.71	0.28%	2,895,432
Aug 25, 2026	10.33	10.72	10.30	10.68	10.68	2.59%	3,392,200
Aug 24, 2026	10.53	10.66	10.34	10.41	10.41	-1.14%	3,355,100
Aug 21, 2026	10.55	10.64	10.30	10.53	10.53	-1.03%	3,720,100
Aug 20, 2026	10.69	10.78	10.58	10.64	10.64	0.66%	2,607,300
Aug 19, 2026	10.84	10.84	10.52	10.57	10.57	-2.85%	3,637,100
Aug 18, 2026	10.96	11.02	10.78	10.88	10.88	-1.27%	2,302,400
Aug 17, 2026	10.65	11.04	10.56	11.02	11.02	3.47%	3,605,300
Aug 14, 2026	10.72	10.74	10.59	10.65	10.65	-0.19%	2,638,600
Aug 13, 2026	10.90	10.90	10.67	10.67	10.67	-1.93%	3,351,000
Aug 12, 2026	10.80	10.92	10.73	10.88	10.88	0.55%	2,776,320
Aug 11, 2026	10.90	10.97	10.66	10.82	10.82	-0.73%	3,322,400
Aug 10, 2026	10.63	10.95	10.49	10.90	10.90	2.54%	4,254,000
Aug 7, 2026	10.63	10.75	10.45	10.63	10.63	0.28%	3,731,900
Aug 6, 2026	10.42	10.84	10.38	10.60	10.60	1.53%	6,276,532
Aug 5, 2026	10.26	10.74	10.18	10.44	10.44	1.95%	6,130,654
Aug 4, 2026	10.18	10.30	10.05	10.24	10.24	1.79%	4,590,768
Aug 3, 2026	9.86	10.09	9.79	10.06	10.06	2.24%	4,172,000
Jul 31, 2026	9.61	9.90	9.61	9.84	9.84	3.25%	5,438,540
Jul 30, 2026	9.87	9.93	9.40	9.53	9.53	-3.44%	6,999,900
Jul 29, 2026	9.77	9.95	9.65	9.87	9.87	0.61%	5,428,500
Jul 28, 2026	9.66	10.12	9.66	9.81	9.81	1.55%	5,605,000
Jul 27, 2026	9.37	9.80	9.37	9.66	9.66	3.21%	4,509,000
Jul 24, 2026	9.41	9.66	9.36	9.36	9.36	-2.80%	4,360,900
Jul 23, 2026	9.51	9.66	9.35	9.63	9.63	1.69%	4,187,600
Jul 22, 2026	9.65	9.89	9.42	9.47	9.47	-3.37%	5,253,000
Jul 21, 2026	9.89	9.92	9.20	9.80	9.80	-1.01%	9,589,200
Jul 20, 2026	10.52	10.71	9.64	9.90	9.90	-6.52%	10,532,600
Jul 17, 2026	10.90	11.20	10.52	10.59	10.59	-3.73%	8,162,040
Jul 16, 2026	10.98	11.48	10.89	11.00	11.00	-0.45%	7,367,500
Jul 15, 2026	11.28	11.42	10.80	11.05	11.05	-3.24%	8,392,500
Jul 14, 2026	10.85	11.55	10.53	11.42	11.42	5.25%	12,001,600
Jul 13, 2026	11.25	11.31	10.71	10.85	10.85	-4.07%	7,874,000
Jul 10, 2026	11.51	11.67	11.31	11.31	11.31	-1.91%	8,552,000
Jul 9, 2026	11.88	11.92	11.18	11.53	11.53	-1.79%	9,999,100
Jul 8, 2026	12.36	12.50	11.65	11.74	11.74	-5.02%	10,795,600