SHE:300813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.46	21.10	16.38	20.55	20.55	0.39%	2,447,672
Sep 3, 2026	20.78	21.24	20.38	20.47	20.47	-1.82%	2,158,030
Sep 2, 2026	20.89	21.21	20.72	20.85	20.85	-2.11%	1,979,700
Sep 1, 2026	21.10	21.55	20.80	21.30	21.30	1.19%	2,368,468
Aug 31, 2026	20.60	21.50	20.50	21.05	21.05	0.48%	2,681,900
Aug 28, 2026	21.52	21.74	20.92	20.95	20.95	-2.24%	3,062,736
Aug 27, 2026	20.87	21.80	20.87	21.43	21.43	4.54%	5,412,986
Aug 26, 2026	20.87	21.64	20.40	20.50	20.50	-1.20%	2,577,400
Aug 25, 2026	20.20	20.87	19.92	20.75	20.75	1.87%	3,257,400
Aug 24, 2026	20.93	21.33	19.99	20.37	20.37	-3.60%	4,181,600
Aug 21, 2026	21.35	21.45	20.75	21.13	21.13	-2.67%	4,733,552
Aug 20, 2026	20.20	22.77	20.03	21.71	21.71	10.65%	7,908,312
Aug 19, 2026	20.23	20.63	19.50	19.62	19.62	-4.85%	2,243,810
Aug 18, 2026	20.50	20.85	20.20	20.62	20.62	-0.34%	2,357,700
Aug 17, 2026	20.25	20.76	19.95	20.69	20.69	1.03%	4,282,500
Aug 14, 2026	20.30	21.77	20.18	20.48	20.48	1.14%	5,096,654
Aug 13, 2026	20.80	20.80	20.15	20.25	20.25	-1.03%	1,795,500
Aug 12, 2026	20.52	20.74	20.41	20.46	20.46	-0.24%	1,035,570
Aug 11, 2026	20.50	20.80	20.18	20.51	20.51	-1.16%	1,810,750
Aug 10, 2026	20.03	20.86	19.83	20.75	20.75	3.85%	3,228,627
Aug 7, 2026	19.42	20.00	19.12	19.98	19.98	2.57%	2,137,630
Aug 6, 2026	19.16	19.48	19.03	19.48	19.48	1.67%	1,877,790
Aug 5, 2026	19.31	19.45	18.98	19.16	19.16	-0.73%	2,687,352
Aug 4, 2026	18.71	19.49	18.71	19.30	19.30	3.15%	2,526,510
Aug 3, 2026	18.15	18.86	18.10	18.71	18.71	3.48%	2,334,200
Jul 31, 2026	17.95	18.33	17.84	18.08	18.08	1.63%	1,531,890
Jul 30, 2026	18.22	18.48	17.71	17.79	17.79	-2.25%	1,942,400
Jul 29, 2026	18.08	18.40	17.76	18.20	18.20	0.66%	1,574,732
Jul 28, 2026	18.04	18.71	18.04	18.08	18.08	-0.39%	2,196,880
Jul 27, 2026	16.94	18.66	16.94	18.15	18.15	6.26%	3,117,340
Jul 24, 2026	17.45	17.61	16.91	17.08	17.08	-3.23%	1,540,810
Jul 23, 2026	17.14	17.68	17.07	17.65	17.65	1.79%	1,812,826
Jul 22, 2026	18.04	18.39	17.25	17.34	17.34	-3.83%	2,474,623
Jul 21, 2026	18.69	18.78	16.88	18.03	18.03	-2.70%	3,737,541
Jul 20, 2026	19.84	20.20	18.23	18.53	18.53	-6.18%	3,392,160
Jul 17, 2026	21.14	21.20	19.46	19.75	19.75	-6.88%	3,488,686
Jul 16, 2026	21.13	22.30	21.13	21.21	21.21	-2.39%	3,751,410
Jul 15, 2026	20.60	22.53	20.48	21.73	21.73	4.93%	5,145,520
Jul 14, 2026	19.96	21.20	19.96	20.71	20.71	-3.63%	3,744,007
Jul 13, 2026	21.50	22.40	21.32	21.49	21.49	-2.32%	2,878,574
Jul 10, 2026	21.30	22.43	20.92	22.00	22.00	2.95%	3,313,758
Jul 9, 2026	21.25	21.96	20.51	21.37	21.37	1.57%	4,262,794
Jul 8, 2026	20.52	22.53	20.52	21.04	21.04	2.73%	4,428,661
Jul 7, 2026	21.43	21.43	19.93	20.48	20.48	-4.39%	3,477,877
Jul 6, 2026	20.74	21.60	20.32	21.42	21.42	4.39%	4,488,143
Jul 3, 2026	20.15	21.08	20.15	20.52	20.52	2.81%	2,827,316
Jul 2, 2026	19.81	20.34	19.65	19.96	19.96	0.76%	2,960,340
Jul 1, 2026	19.11	19.97	18.84	19.81	19.81	3.77%	2,440,792
Jun 30, 2026	18.91	19.36	18.44	19.09	19.09	0.16%	2,368,312
Jun 29, 2026	18.28	19.41	17.75	19.06	19.06	3.87%	3,105,127