SHE:300746 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	14.84	17.14	14.81	16.81	16.81	12.37%	19,291,350
Sep 28, 2026	15.01	15.58	14.78	14.96	14.96	-0.27%	6,665,463
Sep 24, 2026	14.95	15.05	14.70	15.00	15.00	0.33%	3,606,700
Sep 23, 2026	14.82	15.05	14.64	14.95	14.95	0.61%	2,958,600
Sep 22, 2026	15.11	15.25	14.76	14.86	14.86	-1.65%	4,443,600
Sep 21, 2026	14.26	15.15	14.16	15.11	15.11	5.89%	7,248,200
Sep 18, 2026	13.57	14.30	13.57	14.27	14.27	5.16%	4,911,800
Sep 17, 2026	13.76	13.78	13.42	13.57	13.57	-0.95%	3,437,400
Sep 16, 2026	13.11	13.82	13.01	13.70	13.70	4.58%	5,503,600
Sep 15, 2026	13.42	13.65	13.07	13.10	13.10	-2.46%	3,370,000
Sep 14, 2026	13.30	13.82	12.67	13.43	13.43	-1.10%	6,677,700
Sep 11, 2026	13.29	13.74	13.01	13.58	13.58	1.65%	5,646,000
Sep 10, 2026	13.59	13.68	13.24	13.36	13.36	-1.98%	2,960,400
Sep 9, 2026	14.01	14.09	13.43	13.63	13.63	-2.78%	3,095,900
Sep 8, 2026	14.33	14.33	13.93	14.02	14.02	-0.78%	2,538,700
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