SHE:300733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.71	13.22	12.59	13.12	13.12	3.23%	7,142,686
Sep 29, 2026	12.89	13.05	12.70	12.71	12.71	-1.40%	3,909,627
Sep 28, 2026	13.43	13.44	12.84	12.89	12.89	-3.73%	4,478,832
Sep 24, 2026	13.62	13.80	13.34	13.39	13.39	-2.76%	4,654,890
Sep 23, 2026	14.25	14.28	13.59	13.77	13.77	-2.62%	6,507,546
Sep 22, 2026	13.89	14.19	13.73	14.14	14.14	2.39%	9,564,358
Sep 21, 2026	13.65	14.12	13.27	13.81	13.81	1.54%	12,333,908
Sep 18, 2026	13.31	14.20	13.29	13.60	13.60	2.26%	12,484,536
Sep 17, 2026	12.71	13.58	12.71	13.30	13.30	4.07%	7,403,190
Sep 16, 2026	12.64	12.82	12.47	12.78	12.78	1.11%	2,611,780
Sep 15, 2026	12.69	12.86	12.51	12.64	12.64	-0.08%	2,881,242
Sep 14, 2026	12.65	12.71	12.44	12.65	12.65	-0.08%	2,677,432
Sep 11, 2026	12.73	12.95	12.55	12.66	12.66	-1.78%	4,018,210
Sep 10, 2026	13.11	13.16	12.68	12.89	12.89	-1.68%	4,096,452
Sep 9, 2026	13.20	13.27	13.11	13.11	13.11	-0.68%	2,801,110
Sep 8, 2026	13.40	13.47	13.17	13.20	13.20	-1.93%	3,314,800
Sep 7, 2026	13.70	13.77	13.44	13.46	13.46	-1.97%	3,605,796
Sep 4, 2026	13.84	14.14	13.63	13.73	13.73	-0.72%	4,370,104
Sep 3, 2026	13.80	13.95	13.60	13.83	13.83	0.44%	3,382,846
Sep 2, 2026	13.70	13.89	13.58	13.77	13.77	-0.07%	3,503,758
Sep 1, 2026	13.74	13.95	13.58	13.78	13.78	0.29%	3,618,408
Aug 31, 2026	13.48	13.86	13.31	13.74	13.74	1.40%	4,595,080
Aug 28, 2026	13.61	13.82	13.41	13.55	13.55	-0.59%	4,107,850
Aug 27, 2026	13.41	13.65	13.28	13.63	13.63	1.72%	3,602,975
Aug 26, 2026	13.56	13.77	13.40	13.40	13.40	-2.05%	3,568,446
Aug 25, 2026	13.34	13.71	13.18	13.68	13.68	1.56%	4,576,270
Aug 24, 2026	14.06	14.07	13.35	13.47	13.47	-4.54%	6,079,150
Aug 21, 2026	14.12	14.19	13.96	14.11	14.11	-	2,976,293
Aug 20, 2026	14.48	14.48	14.05	14.11	14.11	0.79%	3,721,844
Aug 19, 2026	14.60	14.68	13.98	14.00	14.00	-3.38%	4,984,964
Aug 18, 2026	14.71	14.84	14.40	14.49	14.49	-1.83%	4,362,820
Aug 17, 2026	14.45	14.80	14.16	14.76	14.76	1.44%	6,239,320
Aug 14, 2026	14.32	14.62	14.00	14.55	14.55	3.26%	10,016,122
Aug 13, 2026	14.57	14.58	14.07	14.09	14.09	-3.23%	5,229,358
Aug 12, 2026	14.50	14.71	14.42	14.56	14.56	-0.14%	3,696,641
Aug 11, 2026	14.40	14.64	14.05	14.58	14.58	1.60%	7,398,387
Aug 10, 2026	14.25	14.46	13.84	14.35	14.35	0.91%	5,800,300
Aug 7, 2026	14.29	14.45	14.18	14.22	14.22	-1.46%	4,814,380
Aug 6, 2026	14.16	14.47	13.94	14.43	14.43	1.48%	9,318,174
Aug 5, 2026	14.00	14.40	13.90	14.22	14.22	1.57%	9,517,121
Aug 4, 2026	13.58	14.12	13.50	14.00	14.00	4.48%	8,724,335
Aug 3, 2026	12.78	13.53	12.78	13.40	13.40	3.96%	11,338,340
Jul 31, 2026	12.31	13.04	12.26	12.89	12.89	3.87%	11,212,318
Jul 30, 2026	11.90	12.46	11.86	12.41	12.41	3.85%	9,051,300
Jul 29, 2026	12.02	12.15	11.82	11.95	11.95	-0.91%	4,826,800
Jul 28, 2026	12.19	12.29	11.95	12.06	12.06	-1.87%	5,600,580
Jul 27, 2026	12.19	12.38	11.92	12.29	12.29	-0.73%	9,496,186
Jul 24, 2026	11.57	12.55	11.36	12.38	12.38	6.54%	14,994,910
Jul 23, 2026	11.47	11.63	11.32	11.62	11.62	1.04%	3,243,562
Jul 22, 2026	11.59	11.73	11.24	11.50	11.50	-0.86%	5,592,584