SHE:300713 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	12.78	13.15	12.64	12.98	12.98	0.62%	2,698,100
Sep 11, 2026	13.22	13.22	12.60	12.90	12.90	-2.05%	2,787,710
Sep 10, 2026	13.26	13.34	13.10	13.17	13.17	-1.20%	2,004,700
Sep 9, 2026	13.50	13.55	13.20	13.33	13.33	-1.26%	1,907,183
Sep 8, 2026	13.48	13.66	13.41	13.50	13.50	-0.30%	1,830,200
Sep 7, 2026	13.72	13.72	13.33	13.54	13.54	0.67%	1,687,385
Sep 4, 2026	13.64	13.75	13.38	13.45	13.45	-0.15%	1,887,900
Sep 3, 2026	13.67	13.96	13.42	13.47	13.47	-1.03%	1,899,010
Sep 2, 2026	13.63	13.69	13.39	13.61	13.61	-0.29%	1,912,300
Sep 1, 2026	13.65	13.80	13.45	13.65	13.65	0.66%	2,201,900
Aug 31, 2026	13.17	13.57	13.02	13.56	13.56	1.35%	2,293,170
Aug 28, 2026	13.45	13.58	13.33	13.38	13.38	-1.04%	1,919,600
Aug 27, 2026	13.40	13.60	13.35	13.52	13.52	0.52%	1,806,738
Aug 26, 2026	13.45	13.63	13.34	13.45	13.45	-0.15%	1,996,400
Aug 25, 2026	13.02	13.50	12.86	13.47	13.47	3.54%	2,478,910
Aug 24, 2026	13.40	13.40	12.86	13.01	13.01	-0.84%	1,942,600
Aug 21, 2026	12.86	13.23	12.71	13.12	13.12	0.31%	1,686,400
Aug 20, 2026	12.93	13.15	12.81	13.08	13.08	2.11%	1,602,600
Aug 19, 2026	13.15	13.15	12.73	12.81	12.81	-3.54%	1,841,110
Aug 18, 2026	13.34	13.42	13.09	13.28	13.28	-0.82%	2,098,610
Aug 17, 2026	13.29	13.39	13.00	13.39	13.39	1.44%	1,945,724
Aug 14, 2026	13.06	13.27	12.96	13.20	13.20	1.15%	2,140,110
Aug 13, 2026	13.27	13.32	13.03	13.05	13.05	-1.58%	1,928,740
Aug 12, 2026	13.12	13.28	13.05	13.26	13.26	1.61%	1,558,700
Aug 11, 2026	13.12	13.29	12.87	13.05	13.05	-0.99%	2,096,500
Aug 10, 2026	12.91	13.20	12.74	13.18	13.18	3.53%	3,286,988
Aug 7, 2026	13.00	13.12	12.50	12.73	12.73	-0.86%	2,887,020
Aug 6, 2026	12.71	12.84	12.56	12.84	12.84	1.02%	3,033,900
Aug 5, 2026	12.71	12.95	12.51	12.71	12.71	-0.31%	3,108,100
Aug 4, 2026	12.67	12.99	12.56	12.75	12.75	0.71%	3,827,320
Aug 3, 2026	12.30	12.70	12.18	12.66	12.66	4.11%	3,145,800
Jul 31, 2026	11.95	12.30	11.90	12.16	12.16	1.93%	3,146,500
Jul 30, 2026	12.24	12.33	11.80	11.93	11.93	-1.97%	3,731,500
Jul 29, 2026	12.06	12.30	11.87	12.17	12.17	1.50%	3,351,500
Jul 28, 2026	12.09	12.58	11.94	11.99	11.99	-1.72%	3,647,600
Jul 27, 2026	11.20	12.28	11.20	12.20	12.20	8.44%	5,625,230
Jul 24, 2026	11.37	11.37	11.04	11.25	11.25	-1.57%	2,298,555
Jul 23, 2026	10.90	11.47	10.87	11.43	11.43	4.48%	3,009,955
Jul 22, 2026	11.12	11.33	10.89	10.94	10.94	-2.50%	2,702,400
Jul 21, 2026	11.09	11.49	10.30	11.22	11.22	0.99%	4,520,185
Jul 20, 2026	11.58	12.10	10.78	11.11	11.11	-4.14%	4,422,500
Jul 17, 2026	12.32	12.63	11.52	11.59	11.59	-4.92%	3,373,600
Jul 16, 2026	11.89	12.44	11.83	12.19	12.19	1.50%	2,725,065
Jul 15, 2026	12.11	12.30	11.88	12.01	12.01	-0.41%	2,339,710
Jul 14, 2026	12.00	12.11	11.52	12.06	12.06	1.69%	2,685,600
Jul 13, 2026	12.59	12.59	11.80	11.86	11.86	-6.17%	3,054,200
Jul 10, 2026	12.36	12.98	12.00	12.64	12.64	3.61%	3,629,130
Jul 9, 2026	12.17	12.23	11.66	12.20	12.20	1.16%	2,469,800
Jul 8, 2026	12.30	12.44	11.87	12.06	12.06	-1.95%	2,100,600
Jul 7, 2026	12.63	12.84	12.21	12.30	12.30	-3.00%	2,476,300