SHE:300821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.45	15.66	14.75	14.88	14.88	-2.68%	44,357,930
Sep 3, 2026	15.62	15.74	15.03	15.29	15.29	-1.04%	42,675,465
Sep 2, 2026	15.64	15.83	15.43	15.45	15.45	-2.89%	37,321,904
Sep 1, 2026	16.65	16.65	15.85	15.91	15.91	-4.44%	57,141,629
Aug 31, 2026	16.40	16.68	16.21	16.65	16.65	-0.77%	52,112,178
Aug 28, 2026	16.66	17.58	16.42	16.78	16.78	1.82%	98,306,583
Aug 27, 2026	15.74	16.85	15.64	16.48	16.48	5.64%	73,182,180
Aug 26, 2026	15.67	15.88	15.36	15.60	15.60	-0.89%	43,585,834
Aug 25, 2026	16.08	16.08	15.35	15.74	15.74	-3.38%	60,217,614
Aug 24, 2026	17.03	17.15	15.95	16.29	16.29	-3.89%	69,148,314
Aug 21, 2026	17.03	17.44	16.77	16.95	16.95	-2.08%	73,814,560
Aug 20, 2026	18.44	18.56	16.66	17.31	17.31	-5.41%	111,561,811
Aug 19, 2026	17.65	19.10	17.50	18.30	18.30	0.66%	142,557,938
Aug 18, 2026	17.73	18.78	17.53	18.18	18.18	2.77%	129,785,128
Aug 17, 2026	17.16	17.69	16.95	17.69	17.69	3.88%	63,678,898
Aug 14, 2026	16.53	17.41	16.48	17.03	17.03	3.59%	59,855,169
Aug 13, 2026	17.01	17.28	16.44	16.44	16.44	-2.89%	46,765,631
Aug 12, 2026	16.82	17.03	16.68	16.93	16.93	0.36%	37,848,660
Aug 11, 2026	16.78	17.18	16.67	16.87	16.87	-0.88%	43,311,240
Aug 10, 2026	17.32	17.35	16.61	17.02	17.02	0.18%	56,490,076
Aug 7, 2026	16.70	17.13	16.25	16.99	16.99	1.43%	87,215,749
Aug 6, 2026	16.19	16.94	15.97	16.75	16.75	3.27%	96,166,914
Aug 5, 2026	15.06	16.45	14.93	16.22	16.22	7.28%	87,089,240
Aug 4, 2026	14.51	15.20	14.35	15.12	15.12	4.85%	63,169,370
Aug 3, 2026	14.20	14.60	13.96	14.42	14.42	1.05%	54,640,440
Jul 31, 2026	14.82	15.32	14.25	14.27	14.27	1.93%	77,151,335
Jul 30, 2026	14.69	14.94	13.79	14.00	14.00	-5.66%	62,817,194
Jul 29, 2026	15.18	15.35	14.35	14.84	14.84	-2.30%	66,428,125
Jul 28, 2026	15.80	16.21	15.06	15.19	15.19	-5.18%	58,894,520
Jul 27, 2026	15.39	16.03	15.05	16.02	16.02	3.35%	56,568,425
Jul 24, 2026	15.94	16.33	15.40	15.50	15.50	-4.91%	55,911,870
Jul 23, 2026	16.40	16.67	15.97	16.30	16.30	-	60,593,010
Jul 22, 2026	16.76	17.17	16.12	16.30	16.30	-4.85%	87,559,120
Jul 21, 2026	16.11	17.35	14.87	17.13	17.13	6.46%	125,152,627
Jul 20, 2026	18.11	18.44	15.69	16.09	16.09	-10.26%	126,840,018
Jul 17, 2026	18.34	19.37	17.70	17.93	17.93	-1.75%	125,197,964
Jul 16, 2026	18.99	19.45	18.11	18.25	18.25	-6.46%	116,158,800
Jul 15, 2026	22.81	22.88	19.35	19.51	19.51	-16.01%	165,953,213
Jul 14, 2026	21.73	23.33	20.51	23.23	23.23	5.98%	167,567,022
Jul 13, 2026	25.13	25.58	21.60	21.92	21.92	-18.69%	184,369,200
Jul 10, 2026	29.33	30.49	26.82	26.96	26.96	-11.11%	220,850,015
Jul 9, 2026	25.50	31.00	24.90	30.33	30.33	14.71%	213,777,203
Jul 8, 2026	23.10	27.30	23.10	26.44	26.44	13.48%	190,650,398
Jul 7, 2026	21.59	24.95	21.20	23.30	23.30	5.81%	181,194,472
Jul 6, 2026	21.01	23.40	20.65	22.02	22.02	12.92%	177,897,900
Jul 3, 2026	21.24	21.57	19.41	19.50	19.50	-9.01%	82,113,702
Jul 2, 2026	21.28	21.58	20.06	21.43	21.43	-3.16%	92,433,241
Jul 1, 2026	20.27	22.32	20.05	22.13	22.13	7.64%	132,716,123
Jun 30, 2026	19.30	20.97	18.93	20.56	20.56	4.31%	100,565,658
Jun 29, 2026	20.15	21.35	19.01	19.71	19.71	-2.18%	107,195,289