SHE:300801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.60	22.87	22.08	22.77	22.77	-0.22%	4,160,423
Aug 20, 2026	23.16	23.25	22.69	22.82	22.82	0.13%	3,649,100
Aug 19, 2026	23.41	23.75	22.71	22.79	22.79	-4.56%	5,779,600
Aug 18, 2026	24.42	24.42	23.64	23.88	23.88	-2.41%	6,023,650
Aug 17, 2026	23.83	24.49	23.53	24.47	24.47	3.12%	7,088,950
Aug 14, 2026	23.39	23.98	23.27	23.73	23.73	1.71%	5,603,000
Aug 13, 2026	23.90	24.04	23.33	23.33	23.33	-1.97%	6,814,600
Aug 12, 2026	24.10	24.32	23.72	23.80	23.80	-0.75%	8,058,427
Aug 11, 2026	23.88	24.11	23.61	23.98	23.98	0.17%	6,873,400
Aug 10, 2026	24.10	24.16	23.69	23.94	23.94	-0.42%	6,078,800
Aug 7, 2026	23.64	24.09	23.15	24.04	24.04	1.05%	8,479,597
Aug 6, 2026	23.49	23.99	23.39	23.79	23.79	-0.46%	8,793,900
Aug 5, 2026	22.40	24.26	22.40	23.90	23.90	5.75%	14,131,800
Aug 4, 2026	22.54	22.75	22.23	22.60	22.60	0.44%	8,823,600
Aug 3, 2026	22.16	22.80	21.88	22.50	22.50	0.63%	7,732,900
Jul 31, 2026	22.88	23.53	22.32	22.36	22.36	0.63%	10,559,897
Jul 30, 2026	23.21	23.21	22.18	22.22	22.22	-4.96%	10,229,600
Jul 29, 2026	23.41	23.83	22.09	23.38	23.38	-0.81%	12,362,806
Jul 28, 2026	24.08	24.77	23.42	23.57	23.57	-4.84%	13,401,997
Jul 27, 2026	22.44	25.44	22.22	24.77	24.77	8.88%	19,247,916
Jul 24, 2026	20.90	23.97	20.82	22.75	22.75	7.67%	21,924,897
Jul 23, 2026	20.31	21.17	20.27	21.13	21.13	3.73%	6,130,900
Jul 22, 2026	20.47	20.87	20.22	20.37	20.37	-2.11%	6,872,200
Jul 21, 2026	19.65	20.85	18.56	20.81	20.81	5.96%	10,324,300
Jul 20, 2026	21.35	21.55	19.24	19.64	19.64	-7.18%	9,466,017
Jul 17, 2026	22.27	22.75	21.05	21.16	21.16	-5.32%	8,793,486
Jul 16, 2026	23.55	23.55	22.19	22.35	22.35	-5.06%	11,947,386
Jul 15, 2026	23.67	24.18	22.38	23.54	23.54	0.26%	10,504,960
Jul 14, 2026	23.72	23.89	22.72	23.48	23.48	-1.26%	6,306,700
Jul 13, 2026	25.62	25.75	23.68	23.78	23.78	-8.54%	8,044,600
Jul 10, 2026	26.60	27.28	26.00	26.00	26.00	-2.77%	9,335,663
Jul 9, 2026	26.98	27.18	25.67	26.74	26.74	-0.59%	9,307,983
Jul 8, 2026	29.41	29.66	26.88	26.90	26.90	-9.03%	11,243,183
Jul 7, 2026	29.76	30.47	29.39	29.57	29.57	-1.76%	7,276,043
Jul 6, 2026	31.03	32.03	29.96	30.10	30.10	-3.90%	12,027,740
Jul 3, 2026	34.37	34.40	30.62	31.32	31.32	-10.49%	19,611,635
Jul 2, 2026	34.80	36.12	33.60	34.99	34.99	-1.30%	18,123,367
Jul 1, 2026	31.83	35.99	31.83	35.45	35.45	9.75%	25,245,904
Jun 30, 2026	33.42	33.50	31.00	32.30	32.30	-3.84%	22,464,745
Jun 29, 2026	30.51	35.22	30.51	33.59	33.59	10.97%	27,983,202
Jun 26, 2026	28.86	30.50	28.86	30.27	30.27	6.89%	21,758,604
Jun 25, 2026	28.28	30.40	27.34	28.32	28.32	-1.91%	13,570,214
Jun 24, 2026	29.88	30.55	27.68	28.87	28.87	-0.38%	12,866,726
Jun 23, 2026	27.90	29.75	27.63	28.98	28.98	2.51%	12,443,734
Jun 22, 2026	27.00	28.27	26.32	28.27	28.27	3.93%	7,938,500
Jun 18, 2026	27.78	27.98	27.00	27.20	27.20	-2.96%	6,651,600
Jun 17, 2026	27.29	28.40	27.17	28.03	28.03	2.08%	7,248,983
Jun 16, 2026	27.02	27.85	26.82	27.46	27.46	1.59%	5,299,300
Jun 15, 2026	26.60	27.03	26.08	27.03	27.03	2.58%	4,547,000
Jun 12, 2026	26.10	26.86	25.84	26.35	26.35	1.23%	6,601,705