SHE:300790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.45	19.86	18.79	19.56	19.56	-1.86%	24,094,866
Sep 10, 2026	20.30	20.36	19.39	19.93	19.93	-2.78%	38,440,587
Sep 9, 2026	19.39	20.88	19.20	20.50	20.50	5.72%	48,795,699
Sep 8, 2026	19.01	19.40	18.46	19.39	19.39	1.73%	23,618,809
Sep 7, 2026	18.35	19.37	18.13	19.06	19.06	4.44%	27,433,960
Sep 4, 2026	18.88	19.45	18.07	18.25	18.25	-2.51%	22,373,431
Sep 3, 2026	18.84	19.18	18.34	18.72	18.72	-0.69%	14,611,259
Sep 2, 2026	18.59	19.05	18.40	18.85	18.85	0.21%	13,100,560
Sep 1, 2026	19.57	19.58	18.53	18.81	18.81	-3.44%	19,646,080
Aug 31, 2026	18.55	19.50	18.41	19.48	19.48	2.91%	22,233,027
Aug 28, 2026	19.47	19.56	18.88	18.93	18.93	-4.10%	23,858,771
Aug 27, 2026	19.15	20.13	18.80	19.74	19.74	2.39%	25,260,953
Aug 26, 2026	19.33	19.58	18.51	19.28	19.28	0.73%	20,620,870
Aug 25, 2026	18.89	19.29	18.50	19.14	19.14	-0.31%	15,542,060
Aug 24, 2026	19.99	20.20	18.75	19.20	19.20	-4.95%	21,560,372
Aug 21, 2026	19.31	20.65	19.00	20.20	20.20	2.49%	26,393,883
Aug 20, 2026	19.51	20.00	18.91	19.71	19.71	4.23%	26,612,563
Aug 19, 2026	19.87	20.25	18.80	18.91	18.91	-8.25%	28,414,306
Aug 18, 2026	20.73	21.05	20.28	20.61	20.61	-2.46%	30,364,439
Aug 17, 2026	20.02	21.48	19.90	21.13	21.13	8.08%	39,154,545
Aug 14, 2026	20.08	20.55	19.42	19.55	19.55	-2.30%	37,032,347
Aug 13, 2026	20.29	21.91	19.49	20.01	20.01	5.59%	77,284,459
Aug 12, 2026	17.72	19.64	17.52	18.95	18.95	7.37%	40,800,983
Aug 11, 2026	17.39	17.94	17.31	17.65	17.65	0.86%	16,948,998
Aug 10, 2026	17.88	18.08	17.17	17.50	17.50	-1.85%	21,365,140
Aug 7, 2026	17.56	18.11	17.17	17.83	17.83	0.85%	22,927,804
Aug 6, 2026	17.46	18.05	17.21	17.68	17.68	0.06%	23,823,602
Aug 5, 2026	17.07	17.79	16.99	17.67	17.67	2.67%	26,498,490
Aug 4, 2026	17.12	17.46	16.72	17.21	17.21	2.08%	20,744,830
Aug 3, 2026	17.07	17.37	16.70	16.86	16.86	1.51%	21,295,140
Jul 31, 2026	16.30	17.25	16.25	16.61	16.61	6.54%	33,091,080
Jul 30, 2026	16.17	16.62	15.44	15.59	15.59	-4.76%	22,909,800
Jul 29, 2026	16.40	16.60	15.74	16.37	16.37	-0.30%	21,923,370
Jul 28, 2026	16.58	17.50	16.36	16.42	16.42	-2.26%	22,925,760
Jul 27, 2026	15.95	16.87	15.95	16.80	16.80	5.73%	22,117,080
Jul 24, 2026	16.13	16.39	15.80	15.89	15.89	-3.11%	12,508,965
Jul 23, 2026	16.43	16.67	16.10	16.40	16.40	1.61%	18,706,700
Jul 22, 2026	16.66	16.93	15.98	16.14	16.14	-4.04%	21,263,312
Jul 21, 2026	16.19	16.85	14.75	16.82	16.82	5.52%	29,447,277
Jul 20, 2026	17.47	17.65	15.51	15.94	15.94	-6.78%	27,823,661
Jul 17, 2026	19.05	19.05	16.97	17.10	17.10	-9.95%	27,647,830
Jul 16, 2026	18.65	19.77	18.20	18.99	18.99	0.53%	32,675,543
Jul 15, 2026	19.73	20.20	18.81	18.89	18.89	-4.74%	23,488,810
Jul 14, 2026	19.52	19.99	18.89	19.83	19.83	0.56%	21,753,780
Jul 13, 2026	21.50	21.60	19.71	19.72	19.72	-9.00%	32,272,665
Jul 10, 2026	23.50	24.23	21.65	21.67	21.67	-4.96%	32,828,754
Jul 9, 2026	22.19	22.95	20.96	22.80	22.80	3.21%	25,700,982
Jul 8, 2026	22.66	23.35	21.58	22.09	22.09	-1.56%	25,226,710
Jul 7, 2026	23.18	23.34	22.24	22.44	22.44	-3.11%	19,272,344
Jul 6, 2026	24.31	24.66	22.85	23.16	23.16	-4.69%	24,768,370