SHE:300778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	11.08	11.98	10.97	11.78	11.78	8.17%	9,591,833
Sep 4, 2026	10.86	11.16	10.76	10.89	10.89	1.30%	3,577,542
Sep 3, 2026	10.99	11.00	10.74	10.75	10.75	-1.10%	3,286,505
Sep 2, 2026	10.95	10.95	10.63	10.87	10.87	-0.73%	3,678,780
Sep 1, 2026	10.76	11.05	10.69	10.95	10.95	1.58%	7,103,500
Aug 31, 2026	11.26	11.58	10.60	10.78	10.78	0.28%	9,117,945
Aug 28, 2026	10.32	11.12	10.32	10.75	10.75	3.07%	7,340,500
Aug 27, 2026	10.42	10.51	10.29	10.43	10.43	-0.19%	2,703,941
Aug 26, 2026	10.37	10.65	10.30	10.45	10.45	0.48%	4,050,800
Aug 25, 2026	10.17	10.45	10.07	10.40	10.40	1.76%	2,337,100
Aug 24, 2026	10.56	10.57	10.07	10.22	10.22	-1.35%	2,834,800
Aug 21, 2026	10.32	10.44	10.15	10.36	10.36	0.10%	1,956,654
Aug 20, 2026	10.15	10.48	10.11	10.35	10.35	3.09%	2,762,783
Aug 19, 2026	10.28	10.43	9.96	10.04	10.04	-3.28%	2,577,850
Aug 18, 2026	10.49	10.54	10.32	10.38	10.38	-1.05%	2,340,644
Aug 17, 2026	10.49	10.55	10.31	10.49	10.49	0.10%	3,278,379
Aug 14, 2026	10.76	10.77	10.40	10.48	10.48	-2.60%	3,856,135
Aug 13, 2026	11.14	11.26	10.70	10.76	10.76	-3.32%	3,644,780
Aug 12, 2026	10.67	11.17	10.67	11.13	11.13	3.25%	3,616,621
Aug 11, 2026	10.68	10.82	10.41	10.78	10.78	0.94%	3,416,315
Aug 10, 2026	10.35	10.68	10.35	10.68	10.68	1.52%	4,080,719
Aug 7, 2026	10.38	10.56	10.07	10.52	10.52	1.94%	4,874,876
Aug 6, 2026	10.34	10.38	10.09	10.32	10.32	0.10%	2,767,115
Aug 5, 2026	10.40	10.58	10.24	10.31	10.31	-0.39%	2,551,330
Aug 4, 2026	10.48	10.59	10.28	10.35	10.35	-0.29%	3,088,455
Aug 3, 2026	10.22	10.42	10.16	10.38	10.38	2.67%	3,824,112
Jul 31, 2026	9.80	10.17	9.80	10.11	10.11	2.95%	4,147,425
Jul 30, 2026	9.74	10.19	9.69	9.82	9.82	-0.10%	4,298,926
Jul 29, 2026	9.41	10.15	9.37	9.83	9.83	4.69%	5,938,101
Jul 28, 2026	9.15	9.53	9.15	9.39	9.39	1.73%	2,609,735
Jul 27, 2026	8.92	9.32	8.92	9.23	9.23	3.13%	2,326,700
Jul 24, 2026	9.08	9.15	8.91	8.95	8.95	-2.40%	2,274,200
Jul 23, 2026	8.94	9.22	8.87	9.17	9.17	2.57%	2,612,027
Jul 22, 2026	9.11	9.30	8.88	8.94	8.94	-2.72%	3,242,515
Jul 21, 2026	9.27	9.35	8.51	9.19	9.19	-1.29%	5,728,113
Jul 20, 2026	9.78	9.98	9.17	9.31	9.31	-3.32%	4,978,101
Jul 17, 2026	9.89	10.10	9.58	9.63	9.63	-2.63%	3,951,211
Jul 16, 2026	9.95	10.22	9.82	9.89	9.89	-0.30%	3,593,400
Jul 15, 2026	9.72	10.13	9.63	9.92	9.92	2.06%	4,373,900
Jul 14, 2026	9.32	9.80	9.19	9.72	9.72	3.62%	4,488,535
Jul 13, 2026	9.28	9.62	9.24	9.38	9.38	-1.37%	5,288,435
Jul 10, 2026	9.32	9.74	9.12	9.51	9.51	2.59%	5,098,500
Jul 9, 2026	9.23	9.47	8.96	9.27	9.27	-0.43%	3,905,700
Jul 8, 2026	9.54	9.59	9.22	9.31	9.31	-1.48%	2,825,500
Jul 7, 2026	9.80	9.86	9.33	9.45	9.45	-3.77%	4,292,030
Jul 6, 2026	9.95	10.47	9.82	9.82	9.82	-1.90%	6,756,630
Jul 3, 2026	9.49	10.52	9.49	10.01	10.01	6.26%	8,862,574
Jul 2, 2026	9.74	9.85	9.40	9.42	9.42	-2.59%	4,300,932
Jul 1, 2026	9.50	9.83	9.38	9.67	9.67	1.26%	4,147,948
Jun 30, 2026	9.36	9.65	9.10	9.55	9.55	1.17%	6,585,312