SHE:300696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	21.06	22.10	20.75	21.81	-	3.46%	5,673,688
Sep 2, 2026	20.76	21.78	20.69	21.08	21.08	0.81%	9,050,084
Sep 1, 2026	21.09	21.19	20.65	20.91	20.91	-0.99%	3,744,790
Aug 31, 2026	20.49	21.12	20.45	21.12	21.12	1.49%	3,287,343
Aug 28, 2026	21.06	21.39	20.76	20.81	20.81	-1.05%	4,516,391
Aug 27, 2026	20.59	21.15	20.24	21.03	21.03	1.79%	5,788,880
Aug 26, 2026	20.47	20.80	20.03	20.66	20.66	1.92%	5,115,791
Aug 25, 2026	19.50	20.55	18.97	20.27	20.27	0.85%	8,247,640
Aug 24, 2026	20.20	20.39	19.68	20.10	20.10	-0.64%	3,867,000
Aug 21, 2026	20.00	20.34	19.70	20.23	20.23	0.95%	3,817,036
Aug 20, 2026	20.11	20.55	19.92	20.04	20.04	-0.30%	6,005,363
Aug 19, 2026	21.37	21.65	19.97	20.10	20.10	-7.50%	7,504,384
Aug 18, 2026	22.00	22.08	21.51	21.73	21.73	-1.94%	5,033,734
Aug 17, 2026	21.93	22.28	21.66	22.16	22.16	0.45%	6,164,780
Aug 14, 2026	21.83	22.38	21.66	22.06	22.06	0.73%	7,384,299
Aug 13, 2026	22.83	22.94	21.89	21.90	21.90	-4.16%	10,916,149
Aug 12, 2026	21.76	22.99	21.51	22.85	22.85	3.68%	14,373,975
Aug 11, 2026	20.71	22.33	20.50	22.04	22.04	4.11%	12,781,650
Aug 10, 2026	20.69	21.25	20.32	21.17	21.17	2.77%	7,360,931
Aug 7, 2026	20.55	20.70	19.85	20.60	20.60	0.49%	6,258,300
Aug 6, 2026	20.37	20.86	20.00	20.50	20.50	1.08%	6,032,570
Aug 5, 2026	19.96	20.52	19.85	20.28	20.28	1.45%	5,830,236
Aug 4, 2026	19.69	20.18	19.42	19.99	19.99	2.04%	7,726,700
Aug 3, 2026	19.20	19.60	19.15	19.59	19.59	1.93%	4,838,304
Jul 31, 2026	19.00	19.67	19.00	19.22	19.22	2.51%	7,950,904
Jul 30, 2026	19.40	19.60	18.60	18.75	18.75	-3.50%	5,698,400
Jul 29, 2026	19.26	19.50	18.68	19.43	19.43	0.47%	4,735,920
Jul 28, 2026	19.60	20.00	19.23	19.34	19.34	-2.47%	4,009,081
Jul 27, 2026	19.24	20.01	19.20	19.83	19.83	3.12%	4,847,300
Jul 24, 2026	19.40	19.77	19.15	19.23	19.23	-1.59%	5,049,025
Jul 23, 2026	19.34	19.82	19.24	19.54	19.54	1.03%	6,142,469
Jul 22, 2026	20.01	20.26	19.24	19.34	19.34	-3.97%	8,845,131
Jul 21, 2026	18.46	20.19	17.51	20.14	20.14	11.27%	17,562,428
Jul 20, 2026	19.92	20.31	17.69	18.10	18.10	-9.05%	14,155,150
Jul 17, 2026	21.50	21.68	19.58	19.90	19.90	-7.78%	8,400,417
Jul 16, 2026	21.36	22.28	21.23	21.58	21.58	-1.01%	6,263,292
Jul 15, 2026	23.04	23.44	21.54	21.80	21.80	-4.76%	10,388,962
Jul 14, 2026	22.14	23.00	21.30	22.89	22.89	4.05%	12,542,340
Jul 13, 2026	23.55	23.55	21.37	22.00	22.00	-6.58%	11,524,400
Jul 10, 2026	22.85	24.37	22.62	23.55	23.55	3.02%	9,763,011
Jul 9, 2026	22.81	23.03	21.81	22.86	22.86	1.20%	7,708,517
Jul 8, 2026	23.97	24.21	22.54	22.59	22.59	-5.64%	7,283,408
Jul 7, 2026	25.04	25.60	23.90	23.94	23.94	-4.32%	8,985,915
Jul 6, 2026	26.75	27.49	25.02	25.02	25.02	-7.40%	11,349,168
Jul 3, 2026	25.30	29.29	25.08	27.02	27.02	8.04%	15,170,907
Jul 2, 2026	26.05	26.80	24.90	25.01	25.01	-4.58%	9,285,008
Jul 1, 2026	25.91	26.85	25.58	26.21	26.21	0.69%	8,757,071
Jun 30, 2026	25.81	26.61	25.31	26.03	26.03	-0.12%	11,848,131
Jun 29, 2026	29.29	29.29	25.60	26.06	26.06	-11.90%	15,034,835
Jun 26, 2026	30.50	31.36	29.44	29.58	29.58	-3.62%	8,831,960