SHE:300823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.96	14.98	14.55	14.70	14.70	-1.41%	2,619,600
Sep 29, 2026	14.50	14.99	14.35	14.91	14.91	2.47%	2,149,767
Sep 28, 2026	14.69	14.79	14.42	14.55	14.55	-1.02%	2,096,306
Sep 24, 2026	14.61	14.86	14.58	14.70	14.70	-	1,680,040
Sep 23, 2026	14.57	14.76	14.45	14.70	14.70	0.96%	1,621,740
Sep 22, 2026	14.35	14.80	14.35	14.56	14.56	1.32%	2,459,200
Sep 21, 2026	13.96	14.50	13.91	14.37	14.37	2.86%	3,216,900
Sep 18, 2026	14.10	14.24	13.93	13.97	13.97	-	1,907,100
Sep 17, 2026	13.87	14.07	13.62	13.97	13.97	0.72%	2,213,120
Sep 16, 2026	13.73	13.96	13.56	13.87	13.87	0.87%	2,321,560
Sep 15, 2026	14.20	14.25	13.64	13.75	13.75	-3.98%	2,596,880
Sep 14, 2026	14.15	14.45	13.83	14.32	14.32	1.27%	2,902,940
Sep 11, 2026	14.62	14.62	13.73	14.14	14.14	-3.61%	4,294,400
Sep 10, 2026	14.72	14.79	14.53	14.67	14.67	-0.34%	2,130,039
Sep 9, 2026	14.95	15.09	14.61	14.72	14.72	-1.67%	3,605,700
Sep 8, 2026	14.95	15.13	14.82	14.97	14.97	0.20%	2,685,000
Sep 7, 2026	14.72	15.02	14.65	14.94	14.94	0.74%	2,849,109
Sep 4, 2026	14.80	15.09	14.68	14.83	14.83	0.68%	2,762,520
Sep 3, 2026	15.07	15.30	14.66	14.73	14.73	-2.77%	2,810,179
Sep 2, 2026	15.01	15.18	14.88	15.15	15.15	-	2,885,600
Sep 1, 2026	15.07	15.27	15.00	15.15	15.15	-	3,623,339
Aug 31, 2026	14.88	15.34	14.75	15.15	15.15	0.07%	4,698,260
Aug 28, 2026	14.89	15.19	14.80	15.14	15.14	1.47%	2,785,651
Aug 27, 2026	15.09	15.17	14.82	14.92	14.92	-1.39%	4,209,787
Aug 26, 2026	15.50	15.72	14.90	15.13	15.13	-1.82%	4,746,520
Aug 25, 2026	14.88	15.60	14.77	15.41	15.41	3.01%	2,783,600
Aug 24, 2026	15.05	15.20	14.75	14.96	14.96	-0.60%	2,591,786
Aug 21, 2026	14.93	15.20	14.63	15.05	15.05	-0.13%	2,313,800
Aug 20, 2026	14.70	15.26	14.66	15.07	15.07	2.52%	2,314,148
Aug 19, 2026	15.21	15.39	14.63	14.70	14.70	-2.20%	3,009,480
Aug 18, 2026	15.29	15.29	14.93	15.03	15.03	-1.25%	2,169,020
Aug 17, 2026	14.79	15.24	14.68	15.22	15.22	2.98%	2,187,079
Aug 14, 2026	14.67	14.86	14.45	14.78	14.78	1.03%	2,350,397
Aug 13, 2026	15.00	15.10	14.61	14.63	14.63	-2.92%	2,464,200
Aug 12, 2026	14.80	15.07	14.75	15.07	15.07	1.48%	1,869,800
Aug 11, 2026	14.78	14.94	14.56	14.85	14.85	0.27%	2,113,000
Aug 10, 2026	14.35	14.89	14.20	14.81	14.81	3.21%	2,901,200
Aug 7, 2026	14.43	14.43	14.05	14.35	14.35	-0.76%	2,376,800
Aug 6, 2026	14.26	14.46	14.07	14.46	14.46	1.33%	2,388,160
Aug 5, 2026	14.25	14.45	14.01	14.27	14.27	0.42%	2,615,340
Aug 4, 2026	14.00	14.39	14.00	14.21	14.21	1.00%	3,678,580
Aug 3, 2026	13.65	14.08	13.51	14.07	14.07	3.68%	4,147,299
Jul 31, 2026	13.30	13.75	13.30	13.57	13.57	0.89%	2,929,480
Jul 30, 2026	13.65	13.85	13.02	13.45	13.45	-1.47%	3,042,400
Jul 29, 2026	13.23	13.66	13.14	13.65	13.65	2.94%	2,834,005
Jul 28, 2026	13.13	13.73	12.97	13.26	13.26	0.91%	2,652,820
Jul 27, 2026	12.75	13.33	12.56	13.14	13.14	3.71%	3,304,420
Jul 24, 2026	12.63	12.98	12.48	12.67	12.67	-1.63%	2,913,012
Jul 23, 2026	12.37	12.95	12.11	12.88	12.88	3.95%	3,522,300
Jul 22, 2026	12.80	12.99	12.10	12.39	12.39	-4.25%	4,113,943