SHE:300753 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	20.06	20.45	19.76	20.37	20.37	1.80%	3,458,941
Sep 11, 2026	20.58	20.58	19.70	20.01	20.01	-3.43%	3,627,498
Sep 10, 2026	21.20	21.20	20.58	20.72	20.72	-2.81%	3,694,000
Sep 9, 2026	21.84	22.18	21.23	21.32	21.32	-2.91%	5,370,402
Sep 8, 2026	21.98	22.08	21.60	21.96	21.96	0.50%	3,172,440
Sep 7, 2026	21.68	21.95	21.58	21.85	21.85	0.05%	2,816,127
Sep 4, 2026	22.33	22.52	21.61	21.84	21.84	-1.13%	4,419,500
Sep 3, 2026	22.50	22.89	22.01	22.09	22.09	-1.56%	4,025,121
Sep 2, 2026	22.50	22.82	21.97	22.44	22.44	-1.75%	5,166,030
Sep 1, 2026	21.88	23.02	21.71	22.84	22.84	4.39%	8,300,159
Aug 31, 2026	21.60	21.93	21.42	21.88	21.88	0.09%	3,131,499
Aug 28, 2026	22.52	22.52	21.70	21.86	21.86	-1.62%	4,506,200
Aug 27, 2026	21.80	22.25	21.62	22.22	22.22	0.86%	4,865,000
Aug 26, 2026	22.12	22.79	21.51	22.03	22.03	-2.78%	7,965,229
Aug 25, 2026	21.66	22.84	21.20	22.66	22.66	7.14%	8,907,532
Aug 24, 2026	22.00	22.20	20.99	21.15	21.15	-4.51%	4,835,643
Aug 21, 2026	22.87	23.01	21.84	22.15	22.15	-4.44%	6,752,562
Aug 20, 2026	22.91	23.93	22.80	23.18	23.18	4.13%	10,066,126
Aug 19, 2026	23.41	23.58	22.14	22.26	22.26	-6.12%	8,178,001
Aug 18, 2026	23.94	24.16	23.40	23.71	23.71	-2.35%	7,412,087
Aug 17, 2026	24.41	24.58	23.70	24.28	24.28	-0.53%	8,523,603
Aug 14, 2026	24.90	25.25	24.02	24.41	24.41	-1.89%	13,233,161
Aug 13, 2026	25.30	25.90	24.47	24.88	24.88	-1.66%	20,949,542
Aug 12, 2026	23.61	27.38	23.48	25.30	25.30	5.95%	25,599,884
Aug 11, 2026	23.46	24.50	23.17	23.88	23.88	-	15,910,836
Aug 10, 2026	23.30	24.69	23.30	23.88	23.88	1.44%	18,272,579
Aug 7, 2026	23.07	23.98	22.71	23.54	23.54	2.48%	20,009,177
Aug 6, 2026	23.54	24.40	22.85	22.97	22.97	-3.08%	21,612,581
Aug 5, 2026	23.40	23.74	22.82	23.70	23.70	0.30%	16,589,165
Aug 4, 2026	22.86	23.87	22.55	23.63	23.63	4.56%	18,042,144
Aug 3, 2026	22.49	22.74	22.10	22.60	22.60	-1.57%	13,489,102
Jul 31, 2026	21.02	23.50	21.00	22.96	22.96	2.96%	21,895,193
Jul 30, 2026	22.82	23.88	22.20	22.30	22.30	-5.43%	24,319,267
Jul 29, 2026	25.68	25.88	22.92	23.58	23.58	-9.24%	33,063,110
Jul 28, 2026	22.71	26.29	22.50	25.98	25.98	18.58%	39,246,794
Jul 27, 2026	18.50	21.91	18.50	21.91	21.91	19.99%	15,112,851
Jul 24, 2026	18.75	20.25	18.26	18.26	18.26	-3.64%	11,806,800
Jul 23, 2026	18.38	19.14	18.01	18.95	18.95	4.35%	7,741,101
Jul 22, 2026	18.33	18.86	18.05	18.16	18.16	-2.37%	7,809,001
Jul 21, 2026	18.68	18.78	16.91	18.60	18.60	-2.21%	11,985,368
Jul 20, 2026	19.21	20.66	18.52	19.02	19.02	-2.46%	11,198,394
Jul 17, 2026	21.09	21.57	19.40	19.50	19.50	-8.96%	14,085,416
Jul 16, 2026	19.65	22.48	19.28	21.42	21.42	9.29%	17,250,277
Jul 15, 2026	19.04	20.09	18.85	19.60	19.60	2.08%	6,444,101
Jul 14, 2026	18.50	19.57	18.41	19.20	19.20	3.67%	6,638,008
Jul 13, 2026	19.30	19.68	18.50	18.52	18.52	-4.93%	4,949,002
Jul 10, 2026	18.59	19.94	18.15	19.48	19.48	4.73%	7,489,240
Jul 9, 2026	18.53	19.28	18.06	18.60	18.60	-0.27%	5,124,991
Jul 8, 2026	19.46	19.51	18.62	18.65	18.65	-3.52%	4,763,501
Jul 7, 2026	20.25	20.25	19.22	19.33	19.33	-5.66%	7,135,299