SHE:300795 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	11.66	11.69	11.48	11.66	-	-	2,718,100
Sep 15, 2026	12.00	12.15	11.65	11.66	11.66	-2.02%	8,863,092
Sep 14, 2026	11.81	11.94	11.65	11.90	11.90	-1.00%	8,476,650
Sep 11, 2026	12.15	12.24	11.78	12.02	12.02	-3.06%	12,474,010
Sep 10, 2026	12.69	12.70	12.37	12.40	12.40	-2.75%	11,089,724
Sep 9, 2026	13.00	13.00	12.57	12.75	12.75	-2.52%	14,506,661
Sep 8, 2026	13.45	13.50	13.00	13.08	13.08	-4.18%	20,191,497
Sep 7, 2026	13.95	13.99	13.35	13.65	13.65	-1.37%	23,342,345
Sep 4, 2026	14.10	14.54	13.61	13.84	13.84	-1.70%	35,038,917
Sep 3, 2026	13.77	15.01	13.77	14.08	14.08	7.81%	42,795,120
Sep 2, 2026	13.30	13.64	12.81	13.06	13.06	-3.69%	20,054,334
Sep 1, 2026	13.73	14.19	13.36	13.56	13.56	-1.81%	25,618,560
Aug 31, 2026	13.16	14.30	13.10	13.81	13.81	3.76%	32,424,750
Aug 28, 2026	13.76	14.38	13.22	13.31	13.31	-3.27%	35,739,468
Aug 27, 2026	13.25	14.42	13.25	13.76	13.76	10.70%	42,551,822
Aug 26, 2026	12.71	12.79	12.10	12.43	12.43	-2.05%	18,939,084
Aug 25, 2026	12.60	12.95	12.21	12.69	12.69	0.32%	23,754,332
Aug 24, 2026	13.51	13.55	12.39	12.65	12.65	-7.66%	26,687,485
Aug 21, 2026	13.92	14.06	13.40	13.70	13.70	-2.28%	24,144,524
Aug 20, 2026	14.88	15.08	13.91	14.02	14.02	-7.15%	29,956,240
Aug 19, 2026	15.68	16.17	14.33	15.10	15.10	-9.80%	39,924,540
Aug 18, 2026	17.58	17.68	16.18	16.74	16.74	-7.67%	44,804,290
Aug 17, 2026	17.95	18.88	17.60	18.13	18.13	6.02%	49,310,440
Aug 14, 2026	17.06	18.80	16.72	17.10	17.10	2.83%	49,657,950
Aug 13, 2026	17.02	18.48	16.55	16.63	16.63	-1.42%	48,542,250
Aug 12, 2026	15.11	17.53	14.93	16.87	16.87	10.99%	52,021,210
Aug 11, 2026	15.82	16.43	14.90	15.20	15.20	-5.82%	36,688,160
Aug 10, 2026	15.40	16.89	15.40	16.14	16.14	3.99%	43,108,420
Aug 7, 2026	15.41	16.25	14.78	15.52	15.52	-1.15%	42,928,430
Aug 6, 2026	15.60	16.80	15.35	15.70	15.70	-5.08%	42,480,070
Aug 5, 2026	15.31	17.70	14.81	16.54	16.54	6.16%	54,910,560
Aug 4, 2026	14.69	16.40	14.10	15.58	15.58	9.72%	51,835,434
Aug 3, 2026	15.50	15.68	14.02	14.20	14.20	-13.63%	48,314,850
Jul 31, 2026	13.15	16.44	13.00	16.44	16.44	20.00%	58,558,010
Jul 30, 2026	14.24	15.31	13.50	13.70	13.70	-3.66%	44,105,200
Jul 29, 2026	13.55	14.90	13.55	14.22	14.22	5.02%	44,007,139
Jul 28, 2026	13.19	14.66	12.68	13.54	13.54	1.96%	50,221,122
Jul 27, 2026	10.52	13.28	10.28	13.28	13.28	19.96%	38,609,770
Jul 24, 2026	11.99	12.23	10.96	11.07	11.07	-13.79%	35,357,904
Jul 23, 2026	13.30	13.70	12.25	12.84	12.84	-10.46%	43,422,192
Jul 22, 2026	13.20	14.90	12.63	14.34	14.34	7.74%	52,984,690
Jul 21, 2026	10.49	13.31	10.49	13.31	13.31	20.02%	47,717,689
Jul 20, 2026	12.58	12.58	10.65	11.09	11.09	5.82%	44,041,844
Jul 17, 2026	9.24	10.48	9.21	10.48	10.48	20.05%	16,422,947
Jul 16, 2026	8.39	8.81	8.27	8.73	8.73	4.05%	4,620,130
Jul 15, 2026	8.19	8.41	8.18	8.39	8.39	2.44%	3,256,100
Jul 14, 2026	8.02	8.23	7.93	8.19	8.19	1.99%	3,442,700
Jul 13, 2026	8.30	8.44	7.99	8.03	8.03	-4.63%	5,153,890
Jul 10, 2026	8.32	8.61	8.16	8.42	8.42	1.08%	3,922,340
Jul 9, 2026	8.33	8.43	8.12	8.33	8.33	-0.48%	3,047,885