SHE:300793 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	10.83	11.20	10.83	11.19	11.19	2.19%	3,700,100
Sep 15, 2026	11.09	11.20	10.92	10.95	10.95	-1.53%	3,015,900
Sep 14, 2026	11.00	11.24	10.88	11.12	11.12	0.91%	3,651,360
Sep 11, 2026	11.13	11.18	10.86	11.02	11.02	-1.78%	4,477,440
Sep 10, 2026	11.44	11.44	11.19	11.22	11.22	-1.75%	3,327,480
Sep 9, 2026	11.60	11.60	11.39	11.42	11.42	-1.38%	3,205,200
Sep 8, 2026	11.56	11.62	11.47	11.58	11.58	0.26%	3,375,900
Sep 7, 2026	11.69	11.70	11.48	11.55	11.55	-0.26%	3,503,400
Sep 4, 2026	11.79	11.86	11.50	11.58	11.58	-0.69%	4,268,500
Sep 3, 2026	11.98	11.98	11.65	11.66	11.66	-2.10%	5,307,800
Sep 2, 2026	11.82	11.98	11.79	11.91	11.91	0.17%	5,114,280
Sep 1, 2026	11.81	11.95	11.66	11.89	11.89	0.51%	6,725,310
Aug 31, 2026	11.37	11.84	11.33	11.83	11.83	4.05%	8,442,174
Aug 28, 2026	11.36	11.58	11.27	11.37	11.37	0.35%	4,819,230
Aug 27, 2026	11.22	11.48	11.19	11.33	11.33	1.07%	4,643,300
Aug 26, 2026	11.20	11.34	11.10	11.21	11.21	0.63%	4,041,700
Aug 25, 2026	10.65	11.18	10.65	11.14	11.14	3.05%	4,418,156
Aug 24, 2026	11.00	11.10	10.71	10.81	10.81	-1.73%	3,285,600
Aug 21, 2026	10.81	11.02	10.66	11.00	11.00	1.10%	4,069,616
Aug 20, 2026	10.68	10.97	10.65	10.88	10.88	2.35%	5,840,300
Aug 19, 2026	11.15	11.15	10.63	10.63	10.63	-4.66%	5,319,200
Aug 18, 2026	11.26	11.33	11.00	11.15	11.15	-1.41%	4,767,160
Aug 17, 2026	11.16	11.33	11.06	11.31	11.31	1.25%	4,627,860
Aug 14, 2026	11.20	11.30	11.07	11.17	11.17	-0.18%	4,250,680
Aug 13, 2026	11.32	11.46	11.17	11.19	11.19	-0.97%	6,153,100
Aug 12, 2026	11.28	11.35	11.20	11.30	11.30	0.36%	3,690,833
Aug 11, 2026	11.34	11.46	11.14	11.26	11.26	-0.71%	4,506,300
Aug 10, 2026	11.31	11.36	11.03	11.34	11.34	0.35%	6,136,130
Aug 7, 2026	11.25	11.32	11.03	11.30	11.30	0.44%	6,784,100
Aug 6, 2026	11.20	11.34	11.03	11.25	11.25	0.45%	6,285,250
Aug 5, 2026	11.18	11.29	11.10	11.20	11.20	0.09%	5,842,068
Aug 4, 2026	11.29	11.32	11.08	11.19	11.19	-0.44%	5,418,360
Aug 3, 2026	11.01	11.29	11.00	11.24	11.24	2.00%	6,447,989
Jul 31, 2026	10.96	11.14	10.96	11.02	11.02	1.85%	5,988,310
Jul 30, 2026	10.90	11.07	10.79	10.82	10.82	-1.73%	7,231,655
Jul 29, 2026	10.75	11.22	10.70	11.01	11.01	2.23%	9,258,280
Jul 28, 2026	10.35	10.91	10.34	10.77	10.77	2.67%	9,229,610
Jul 27, 2026	10.09	10.53	10.03	10.49	10.49	4.07%	7,264,700
Jul 24, 2026	10.19	10.39	10.08	10.08	10.08	-1.66%	6,078,300
Jul 23, 2026	10.05	10.28	9.99	10.25	10.25	1.89%	5,970,000
Jul 22, 2026	10.24	10.34	10.02	10.06	10.06	-2.71%	6,458,965
Jul 21, 2026	10.21	10.35	9.73	10.34	10.34	1.67%	9,454,305
Jul 20, 2026	10.45	10.62	10.01	10.17	10.17	-2.68%	10,215,055
Jul 17, 2026	10.99	11.08	10.37	10.45	10.45	-5.17%	12,508,150
Jul 16, 2026	10.58	11.38	10.55	11.02	11.02	3.47%	12,691,638
Jul 15, 2026	10.54	10.88	10.50	10.65	10.65	1.72%	6,610,960
Jul 14, 2026	10.25	10.47	10.08	10.47	10.47	2.05%	5,857,860
Jul 13, 2026	10.80	10.81	10.26	10.26	10.26	-5.18%	6,646,080
Jul 10, 2026	10.64	11.11	10.64	10.82	10.82	0.74%	7,003,020
Jul 9, 2026	10.64	10.79	10.43	10.74	10.74	1.03%	5,856,880