SHE:300822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	11.03	11.21	10.97	11.14	11.14	0.36%	1,661,800
Sep 11, 2026	11.32	11.35	10.90	11.10	11.10	-2.29%	3,083,420
Sep 10, 2026	11.58	11.58	11.29	11.36	11.36	-2.07%	2,592,110
Sep 9, 2026	11.94	11.96	11.54	11.60	11.60	-2.77%	3,608,720
Sep 8, 2026	12.05	12.09	11.87	11.93	11.93	-1.89%	3,688,600
Sep 7, 2026	12.25	12.38	11.82	12.16	12.16	-	6,456,200
Sep 4, 2026	12.13	12.42	12.05	12.16	12.16	0.50%	4,462,700
Sep 3, 2026	12.13	12.30	11.76	12.10	12.10	0.58%	4,543,645
Sep 2, 2026	12.14	12.40	11.95	12.03	12.03	-2.27%	7,181,065
Sep 1, 2026	11.99	12.80	11.86	12.31	12.31	1.90%	13,599,497
Aug 31, 2026	11.33	12.90	11.13	12.08	12.08	8.63%	14,939,105
Aug 28, 2026	11.12	11.22	11.00	11.12	11.12	0.36%	2,035,230
Aug 27, 2026	11.06	11.12	10.86	11.08	11.08	0.45%	2,409,247
Aug 26, 2026	10.94	11.16	10.81	11.03	11.03	0.36%	2,692,627
Aug 25, 2026	10.56	11.02	10.45	10.99	10.99	2.90%	5,142,431
Aug 24, 2026	11.21	11.30	10.56	10.68	10.68	-6.48%	5,356,000
Aug 21, 2026	11.47	11.52	11.25	11.42	11.42	-1.38%	2,340,299
Aug 20, 2026	11.28	11.63	11.18	11.58	11.58	3.02%	3,703,678
Aug 19, 2026	11.54	11.67	11.15	11.24	11.24	-3.68%	4,469,700
Aug 18, 2026	11.85	11.85	11.51	11.67	11.67	-1.52%	3,619,127
Aug 17, 2026	11.86	11.90	11.64	11.85	11.85	0.17%	3,085,000
Aug 14, 2026	11.77	12.20	11.70	11.83	11.83	1.11%	4,279,647
Aug 13, 2026	11.98	12.03	11.70	11.70	11.70	-2.17%	3,901,619
Aug 12, 2026	11.85	12.03	11.80	11.96	11.96	0.34%	3,184,543
Aug 11, 2026	12.07	12.08	11.73	11.92	11.92	-1.24%	3,878,462
Aug 10, 2026	11.89	12.07	11.76	12.07	12.07	1.00%	5,370,767
Aug 7, 2026	11.97	12.04	11.61	11.95	11.95	-1.16%	8,377,136
Aug 6, 2026	12.40	12.40	11.92	12.09	12.09	-5.40%	12,104,529
Aug 5, 2026	11.99	12.83	11.94	12.78	12.78	4.58%	15,670,478
Aug 4, 2026	11.51	13.40	11.43	12.22	12.22	7.01%	15,760,935
Aug 3, 2026	11.06	11.44	11.03	11.42	11.42	3.25%	3,386,500
Jul 31, 2026	10.81	11.14	10.81	11.06	11.06	2.50%	3,263,830
Jul 30, 2026	10.94	11.19	10.74	10.79	10.79	-1.55%	3,541,585
Jul 29, 2026	10.63	11.01	10.61	10.96	10.96	3.10%	3,588,845
Jul 28, 2026	10.47	10.80	10.45	10.63	10.63	0.47%	3,748,895
Jul 27, 2026	10.23	10.59	10.13	10.58	10.58	4.03%	4,203,500
Jul 24, 2026	10.35	10.39	10.16	10.17	10.17	-2.49%	2,933,772
Jul 23, 2026	10.24	10.49	10.17	10.43	10.43	1.36%	3,069,900
Jul 22, 2026	10.40	10.57	10.16	10.29	10.29	-2.09%	3,561,205
Jul 21, 2026	10.57	10.79	10.06	10.51	10.51	-0.76%	5,305,900
Jul 20, 2026	11.00	11.25	10.42	10.59	10.59	-4.68%	5,656,641
Jul 17, 2026	11.72	11.90	11.00	11.11	11.11	-5.93%	5,683,864
Jul 16, 2026	11.19	12.07	11.11	11.81	11.81	4.14%	5,656,080
Jul 15, 2026	11.24	11.44	11.17	11.34	11.34	0.62%	2,267,300
Jul 14, 2026	11.17	11.30	10.83	11.27	11.27	1.90%	2,560,633
Jul 13, 2026	11.39	11.60	11.03	11.06	11.06	-3.07%	3,048,300
Jul 10, 2026	11.21	11.66	11.06	11.41	11.41	1.78%	2,928,863
Jul 9, 2026	11.17	11.35	10.92	11.21	11.21	0.27%	2,527,273
Jul 8, 2026	11.35	11.36	11.04	11.18	11.18	-1.41%	2,001,595
Jul 7, 2026	11.62	11.74	11.30	11.34	11.34	-2.49%	2,246,095