SHE:300702 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	21.49	21.68	21.29	21.50	21.50	0.14%	1,323,821
Sep 8, 2026	21.39	21.59	21.20	21.47	21.47	0.61%	1,592,333
Sep 7, 2026	21.50	21.61	21.17	21.34	21.34	-1.30%	2,052,480
Sep 4, 2026	21.60	22.05	21.53	21.62	21.62	0.14%	1,553,720
Sep 3, 2026	21.96	21.96	21.50	21.59	21.59	-0.83%	1,452,013
Sep 2, 2026	22.00	22.04	21.48	21.77	21.77	0.14%	1,704,400
Sep 1, 2026	21.33	21.98	21.22	21.74	21.74	1.64%	2,717,400
Aug 31, 2026	21.37	21.54	21.14	21.39	21.39	0.09%	1,528,895
Aug 28, 2026	21.60	21.61	21.05	21.37	21.37	-1.06%	2,746,280
Aug 27, 2026	21.50	21.79	21.43	21.60	21.60	-0.23%	1,341,600
Aug 26, 2026	21.52	21.81	21.32	21.65	21.65	0.37%	1,322,659
Aug 25, 2026	21.45	21.63	21.21	21.57	21.57	0.42%	1,742,100
Aug 24, 2026	22.14	22.17	21.10	21.48	21.48	-2.50%	3,596,400
Aug 21, 2026	22.31	22.49	21.68	22.03	22.03	-1.70%	4,223,157
Aug 20, 2026	22.70	23.05	22.40	22.41	22.41	0.13%	3,641,336
Aug 19, 2026	22.53	22.85	22.13	22.38	22.38	-0.53%	2,663,350
Aug 18, 2026	22.42	22.82	22.22	22.50	22.50	0.18%	2,190,375
Aug 17, 2026	22.32	22.50	21.72	22.46	22.46	0.40%	2,811,698
Aug 14, 2026	22.53	22.82	22.21	22.37	22.37	-1.06%	2,485,471
Aug 13, 2026	22.42	22.80	22.01	22.61	22.61	0.85%	3,377,447
Aug 12, 2026	22.39	23.09	22.32	22.42	22.42	-0.66%	3,873,347
Aug 11, 2026	22.46	23.09	22.37	22.57	22.57	-0.35%	4,641,245
Aug 10, 2026	21.78	23.28	21.63	22.65	22.65	3.71%	8,142,571
Aug 7, 2026	21.05	21.87	20.73	21.84	21.84	3.95%	6,355,600
Aug 6, 2026	20.91	21.17	20.71	21.01	21.01	0.05%	3,116,713
Aug 5, 2026	21.40	21.77	20.73	21.00	21.00	-2.82%	5,882,200
Aug 4, 2026	20.33	21.75	20.33	21.61	21.61	7.09%	6,278,138
Aug 3, 2026	19.78	20.19	19.77	20.18	20.18	1.66%	1,926,429
Jul 31, 2026	19.91	20.34	19.81	19.85	19.85	-0.15%	2,762,350
Jul 30, 2026	20.01	20.61	19.61	19.88	19.88	-1.09%	2,981,477
Jul 29, 2026	20.08	20.44	19.97	20.10	20.10	0.10%	2,466,180
Jul 28, 2026	19.87	20.39	19.82	20.08	20.08	0.65%	1,995,043
Jul 27, 2026	19.61	20.29	19.30	19.95	19.95	1.63%	2,452,823
Jul 24, 2026	20.07	20.45	19.63	19.63	19.63	-3.68%	2,920,275
Jul 23, 2026	20.62	20.92	20.09	20.38	20.38	-2.11%	3,160,627
Jul 22, 2026	20.47	21.12	20.06	20.82	20.82	0.63%	5,027,296
Jul 21, 2026	20.54	20.99	19.65	20.69	20.69	-0.29%	4,971,212
Jul 20, 2026	20.23	21.38	20.23	20.75	20.75	2.57%	4,484,112
Jul 17, 2026	21.67	21.99	20.18	20.23	20.23	-7.33%	5,269,640
Jul 16, 2026	21.80	22.12	21.35	21.83	21.83	-0.32%	4,552,995
Jul 15, 2026	20.76	22.21	20.68	21.90	21.90	4.48%	6,325,140
Jul 14, 2026	20.14	21.20	19.97	20.96	20.96	2.95%	4,260,846
Jul 13, 2026	20.58	20.88	19.95	20.36	20.36	-1.55%	4,843,102
Jul 10, 2026	20.05	21.46	20.05	20.68	20.68	2.07%	3,016,382
Jul 9, 2026	20.40	21.05	20.13	20.26	20.26	-2.27%	4,604,412
Jul 8, 2026	20.78	21.40	20.34	20.73	20.73	-0.14%	3,985,131
Jul 7, 2026	21.65	21.65	20.76	20.76	20.76	-4.77%	4,073,959
Jul 6, 2026	21.91	22.59	21.61	21.80	21.80	-0.64%	4,741,023
Jul 3, 2026	21.50	22.10	21.35	21.94	21.94	2.52%	4,465,326
Jul 2, 2026	21.40	22.20	21.25	21.40	21.40	0.71%	4,963,794