SHE:300813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	22.68	22.92	21.86	22.12	22.12	-2.12%	2,732,040
Sep 24, 2026	23.21	23.35	22.60	22.60	22.60	-2.63%	2,113,560
Sep 23, 2026	23.26	23.50	22.80	23.21	23.21	0.26%	2,404,246
Sep 22, 2026	22.60	23.35	22.28	23.15	23.15	2.39%	3,635,850
Sep 21, 2026	21.75	22.74	21.75	22.71	22.61	4.46%	4,109,015
Sep 18, 2026	22.08	22.36	21.58	21.74	21.64	-0.96%	5,139,197
Sep 17, 2026	19.88	22.38	19.82	21.95	21.85	10.58%	6,602,419
Sep 16, 2026	19.39	19.95	19.25	19.85	19.76	2.32%	1,797,400
Sep 15, 2026	20.00	20.25	19.36	19.40	19.31	-3.58%	1,945,200
Sep 14, 2026	20.02	20.24	19.50	20.12	20.03	-0.89%	2,339,700
Sep 11, 2026	20.30	20.40	19.53	20.30	20.21	-0.68%	2,355,100
Sep 10, 2026	20.81	20.88	20.20	20.44	20.35	-1.78%	1,350,310
Sep 9, 2026	20.99	21.12	20.66	20.81	20.72	-1.28%	1,500,091
Sep 8, 2026	21.00	21.22	20.51	21.08	20.99	1.01%	2,109,880
Sep 7, 2026	21.00	21.00	20.36	20.87	20.78	1.56%	2,049,600
Sep 4, 2026	20.46	21.10	16.38	20.55	20.46	0.39%	2,447,472
Sep 3, 2026	20.78	21.24	20.38	20.47	20.38	-1.82%	2,158,030
Sep 2, 2026	20.89	21.21	20.72	20.85	20.76	-2.11%	1,979,700
Sep 1, 2026	21.10	21.55	20.80	21.30	21.21	1.19%	2,368,468
Aug 31, 2026	20.60	21.50	20.50	21.05	20.96	0.48%	2,681,700
Aug 28, 2026	21.52	21.74	20.92	20.95	20.86	-2.24%	3,062,736
Aug 27, 2026	20.87	21.80	20.87	21.43	21.34	4.54%	5,412,986
Aug 26, 2026	20.87	21.64	20.40	20.50	20.41	-1.20%	2,577,400
Aug 25, 2026	20.20	20.87	19.92	20.75	20.66	1.87%	3,257,400
Aug 24, 2026	20.93	21.33	19.99	20.37	20.28	-3.60%	4,181,600
Aug 21, 2026	21.35	21.45	20.75	21.13	21.04	-2.67%	4,733,552
Aug 20, 2026	20.20	22.77	20.03	21.71	21.61	10.65%	7,907,312
Aug 19, 2026	20.23	20.63	19.50	19.62	19.53	-4.85%	2,243,810
Aug 18, 2026	20.50	20.85	20.20	20.62	20.53	-0.34%	2,357,700
Aug 17, 2026	20.25	20.76	19.95	20.69	20.60	1.03%	4,281,800
Aug 14, 2026	20.30	21.77	20.18	20.48	20.39	1.14%	5,096,654
Aug 13, 2026	20.80	20.80	20.15	20.25	20.16	-1.03%	1,795,500
Aug 12, 2026	20.52	20.74	20.41	20.46	20.37	-0.24%	1,035,570
Aug 11, 2026	20.50	20.80	20.18	20.51	20.42	-1.16%	1,810,750
Aug 10, 2026	20.03	20.86	19.83	20.75	20.66	3.85%	3,227,127
Aug 7, 2026	19.42	20.00	19.12	19.98	19.89	2.57%	2,137,630
Aug 6, 2026	19.16	19.48	19.03	19.48	19.39	1.67%	1,877,790
Aug 5, 2026	19.31	19.45	18.98	19.16	19.08	-0.73%	2,687,352
Aug 4, 2026	18.71	19.49	18.71	19.30	19.22	3.15%	2,526,510
Aug 3, 2026	18.15	18.86	18.10	18.71	18.63	3.48%	2,334,200
Jul 31, 2026	17.95	18.33	17.84	18.08	18.00	1.63%	1,531,890
Jul 30, 2026	18.22	18.48	17.71	17.79	17.71	-2.25%	1,942,400
Jul 29, 2026	18.08	18.40	17.76	18.20	18.12	0.66%	1,574,732
Jul 28, 2026	18.04	18.71	18.04	18.08	18.00	-0.39%	2,196,880
Jul 27, 2026	16.94	18.66	16.94	18.15	18.07	6.26%	3,117,340
Jul 24, 2026	17.45	17.61	16.91	17.08	17.00	-3.23%	1,540,810
Jul 23, 2026	17.14	17.68	17.07	17.65	17.57	1.79%	1,812,826
Jul 22, 2026	18.04	18.39	17.25	17.34	17.26	-3.83%	2,474,623
Jul 21, 2026	18.69	18.78	16.88	18.03	17.95	-2.70%	3,737,541
Jul 20, 2026	19.84	20.20	18.23	18.53	18.45	-6.18%	3,391,160