SHE:300768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	14.79	14.87	14.55	14.74	14.74	1.38%	6,413,791
Aug 19, 2026	15.30	15.35	14.54	14.54	14.54	-6.19%	9,811,700
Aug 18, 2026	16.03	16.20	15.21	15.50	15.50	-4.44%	16,218,466
Aug 17, 2026	16.30	16.69	15.60	16.22	16.22	-1.52%	14,549,497
Aug 14, 2026	16.58	16.97	16.16	16.47	16.47	-0.42%	12,003,510
Aug 13, 2026	16.37	16.76	16.30	16.54	16.54	0.67%	13,668,440
Aug 12, 2026	16.68	16.72	16.39	16.43	16.43	-0.67%	9,193,905
Aug 11, 2026	16.86	16.96	16.53	16.54	16.54	-1.49%	11,072,410
Aug 10, 2026	16.90	17.05	16.62	16.79	16.79	-0.59%	11,056,490
Aug 7, 2026	17.33	17.33	16.47	16.89	16.89	-2.76%	18,125,773
Aug 6, 2026	16.51	17.37	16.50	17.37	17.37	2.66%	22,117,677
Aug 5, 2026	16.20	17.29	16.20	16.92	16.92	1.44%	20,022,580
Aug 4, 2026	16.30	16.72	16.29	16.68	16.68	3.03%	13,750,422
Aug 3, 2026	16.28	16.48	16.07	16.19	16.19	-0.55%	11,870,718
Jul 31, 2026	15.32	16.57	15.31	16.28	16.28	8.90%	21,069,207
Jul 30, 2026	15.88	16.05	14.95	14.95	14.95	-6.80%	14,545,578
Jul 29, 2026	16.13	16.86	15.59	16.04	16.04	-2.20%	14,099,423
Jul 28, 2026	15.74	16.74	15.44	16.40	16.40	2.37%	16,000,946
Jul 27, 2026	15.67	16.15	15.56	16.02	16.02	1.52%	10,357,247
Jul 24, 2026	16.20	16.77	15.78	15.78	15.78	-5.11%	13,950,943
Jul 23, 2026	17.00	17.20	16.44	16.63	16.63	-3.87%	20,326,313
Jul 22, 2026	16.26	17.77	15.78	17.30	17.30	5.62%	31,492,836
Jul 21, 2026	15.45	16.38	15.19	16.38	16.38	3.08%	18,402,401
Jul 20, 2026	14.99	15.99	14.99	15.89	15.89	6.36%	17,317,770
Jul 17, 2026	15.39	16.28	14.83	14.94	14.94	-3.74%	13,641,750
Jul 16, 2026	15.30	15.72	15.30	15.52	15.52	0.06%	8,280,250
Jul 15, 2026	15.35	15.76	15.20	15.51	15.51	0.52%	9,663,585
Jul 14, 2026	15.70	15.97	14.89	15.43	15.43	-1.53%	12,092,901
Jul 13, 2026	15.83	16.41	15.58	15.67	15.67	-2.73%	12,506,390
Jul 10, 2026	16.44	16.55	16.04	16.11	16.11	-3.42%	18,264,100
Jul 9, 2026	16.01	16.85	15.62	16.68	16.68	1.28%	22,275,037
Jul 8, 2026	15.07	17.30	15.07	16.47	16.47	8.57%	27,220,973
Jul 7, 2026	15.47	16.10	15.13	15.17	15.17	-2.94%	14,639,855
Jul 6, 2026	14.68	16.45	14.35	15.63	15.63	6.33%	19,825,316
Jul 3, 2026	15.09	15.47	14.62	14.70	14.70	-1.74%	11,415,679
Jul 2, 2026	14.16	16.00	14.02	14.96	14.96	5.72%	17,866,340
Jul 1, 2026	13.80	14.26	13.80	14.15	14.15	2.76%	6,840,999
Jun 30, 2026	13.35	13.82	13.20	13.77	13.77	3.15%	5,851,999
Jun 29, 2026	13.38	13.49	13.10	13.35	13.35	-0.07%	5,926,971
Jun 26, 2026	14.09	14.14	13.33	13.36	13.36	-4.91%	7,689,408
Jun 25, 2026	14.39	14.47	13.93	14.05	14.05	-2.36%	5,873,783
Jun 24, 2026	14.70	14.85	14.17	14.39	14.39	-2.44%	5,487,433
Jun 23, 2026	14.71	15.13	14.58	14.75	14.75	0.34%	6,719,621
Jun 22, 2026	14.53	14.77	13.96	14.70	14.70	0.20%	7,346,068
Jun 18, 2026	14.31	14.82	14.29	14.67	14.67	1.52%	5,573,418
Jun 17, 2026	14.60	14.60	14.34	14.45	14.45	-1.43%	4,040,154
Jun 16, 2026	14.51	14.68	14.30	14.66	14.66	1.03%	5,070,819
Jun 15, 2026	14.16	14.53	14.08	14.51	14.51	3.27%	5,493,945
Jun 12, 2026	14.13	14.40	13.87	14.05	14.05	1.01%	8,997,645
Jun 11, 2026	14.51	14.65	13.81	13.91	13.91	-4.99%	6,379,419