SHE:300801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	21.75	21.80	21.53	21.53	21.53	-1.73%	2,344,364
Sep 9, 2026	22.12	22.30	21.82	21.91	21.91	-1.31%	2,356,983
Sep 8, 2026	21.89	22.25	21.70	22.20	22.20	1.37%	3,078,320
Sep 7, 2026	21.88	22.15	21.81	21.90	21.90	0.23%	2,792,400
Sep 4, 2026	22.42	22.70	21.72	21.85	21.85	-2.24%	3,661,720
Sep 3, 2026	22.60	22.72	22.23	22.35	22.35	-0.04%	2,111,100
Sep 2, 2026	22.60	22.61	22.13	22.36	22.36	-2.23%	2,953,600
Sep 1, 2026	23.16	23.28	22.75	22.87	22.87	-1.25%	3,711,042
Aug 31, 2026	23.03	23.18	22.66	23.16	23.16	-0.43%	3,900,092
Aug 28, 2026	23.10	23.47	23.01	23.26	23.26	0.56%	3,999,999
Aug 27, 2026	22.42	23.22	22.41	23.13	23.13	1.98%	4,326,857
Aug 26, 2026	22.38	22.90	22.25	22.68	22.68	1.02%	3,955,300
Aug 25, 2026	22.35	22.51	21.81	22.45	22.45	-0.04%	4,353,610
Aug 24, 2026	22.67	23.15	22.10	22.46	22.46	-1.36%	4,505,392
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