SHE:300746 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	14.25	14.45	14.01	14.13	14.13	-0.14%	3,503,100
Sep 4, 2026	14.57	14.80	14.08	14.15	14.15	-3.02%	4,387,900
Sep 3, 2026	15.00	15.00	14.35	14.59	14.59	-0.55%	2,961,300
Sep 2, 2026	14.79	14.82	14.39	14.67	14.67	-1.01%	3,926,200
Sep 1, 2026	14.59	15.19	14.45	14.82	14.82	1.16%	6,099,500
Aug 31, 2026	14.17	14.89	14.15	14.65	14.65	2.73%	7,914,100
Aug 28, 2026	13.90	14.48	13.78	14.26	14.26	2.22%	9,038,000
Aug 27, 2026	13.84	14.26	13.44	13.95	13.95	2.42%	8,190,000
Aug 26, 2026	13.15	14.01	13.06	13.62	13.62	3.57%	5,811,500
Aug 25, 2026	12.70	13.30	12.61	13.15	13.15	2.10%	3,396,700
Aug 24, 2026	13.37	13.56	12.73	12.88	12.88	-4.59%	4,171,000
Aug 21, 2026	13.38	13.56	13.00	13.50	13.50	-0.07%	4,198,697
Aug 20, 2026	14.16	14.16	13.46	13.51	13.51	-1.24%	3,405,300
Aug 19, 2026	14.05	14.29	13.61	13.68	13.68	-3.46%	4,390,200
Aug 18, 2026	14.40	14.47	14.13	14.17	14.17	-2.14%	3,426,000
Aug 17, 2026	14.47	14.68	14.29	14.48	14.48	0.07%	3,984,500
Aug 14, 2026	14.66	14.75	14.30	14.47	14.47	-0.89%	5,361,400
Aug 13, 2026	15.25	15.25	14.60	14.60	14.60	-3.05%	6,352,100
Aug 12, 2026	14.85	15.63	14.72	15.06	15.06	0.87%	7,948,000
Aug 11, 2026	14.92	15.11	14.68	14.93	14.93	-0.80%	5,141,500
Aug 10, 2026	15.00	15.05	14.60	15.05	15.05	1.21%	6,437,950
Aug 7, 2026	14.79	15.17	14.35	14.87	14.87	1.09%	11,290,400
Aug 6, 2026	14.22	14.71	14.03	14.71	14.71	5.07%	10,971,910
Aug 5, 2026	14.01	14.15	13.68	14.00	14.00	0.14%	7,630,990
Aug 4, 2026	14.08	14.25	13.78	13.98	13.98	-0.07%	10,043,793
Aug 3, 2026	13.30	14.12	13.30	13.99	13.99	3.94%	11,237,200
Jul 31, 2026	12.15	13.54	12.15	13.46	13.46	12.26%	13,269,875
Jul 30, 2026	12.27	12.56	11.90	11.99	11.99	-3.46%	9,935,200
Jul 29, 2026	11.63	12.54	11.38	12.42	12.42	4.90%	16,905,100
Jul 28, 2026	10.28	12.00	10.20	11.84	11.84	15.06%	18,300,850
Jul 27, 2026	10.08	10.33	9.94	10.29	10.29	3.21%	2,168,200
Jul 24, 2026	10.12	10.45	9.93	9.97	9.97	-3.20%	2,395,250
Jul 23, 2026	10.02	10.31	9.95	10.30	10.30	1.88%	2,760,200
Jul 22, 2026	10.09	10.54	9.91	10.11	10.11	-0.69%	5,233,586
Jul 21, 2026	9.76	10.22	9.07	10.18	10.18	3.35%	7,322,136
Jul 20, 2026	10.53	10.73	9.60	9.85	9.85	-6.46%	4,167,700
Jul 17, 2026	11.33	11.34	10.49	10.53	10.53	-6.15%	3,598,300
Jul 16, 2026	11.08	11.33	10.94	11.22	11.22	0.72%	3,564,786
Jul 15, 2026	11.09	11.24	10.73	11.14	11.14	0.54%	5,444,886
Jul 14, 2026	10.55	11.16	10.23	11.08	11.08	4.53%	7,869,500
Jul 13, 2026	10.05	10.83	9.76	10.60	10.60	5.37%	7,011,786
Jul 10, 2026	9.82	10.31	9.70	10.06	10.06	2.44%	3,059,700
Jul 9, 2026	9.81	9.85	9.39	9.82	9.82	-0.30%	3,623,600
Jul 8, 2026	9.98	9.99	9.74	9.85	9.85	-0.71%	2,265,300
Jul 7, 2026	10.37	10.45	9.83	9.92	9.92	-4.34%	3,421,286
Jul 6, 2026	10.90	10.97	10.32	10.37	10.37	-5.12%	3,621,600
Jul 3, 2026	10.76	11.06	10.62	10.93	10.93	2.15%	4,142,600
Jul 2, 2026	10.78	11.35	10.50	10.70	10.70	-1.20%	5,702,315
Jul 1, 2026	10.85	11.17	10.58	10.83	10.83	0.19%	2,763,100
Jun 30, 2026	10.46	10.92	10.37	10.81	10.81	2.46%	3,173,500