SHE:300823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	12.72	13.26	12.05	12.94	12.94	1.81%	6,380,820
Jul 20, 2026	13.53	14.03	12.53	12.71	12.71	-5.64%	5,702,040
Jul 17, 2026	14.34	14.57	13.41	13.47	13.47	-6.33%	4,245,100
Jul 16, 2026	14.14	14.70	14.01	14.38	14.38	0.07%	2,632,780
Jul 15, 2026	14.20	14.47	14.01	14.37	14.37	1.27%	2,186,380
Jul 14, 2026	13.82	14.23	13.53	14.19	14.19	2.75%	2,685,860
Jul 13, 2026	14.58	14.63	13.76	13.81	13.81	-5.28%	3,207,400
Jul 10, 2026	14.33	14.98	14.04	14.58	14.58	1.74%	2,933,860
Jul 9, 2026	14.39	14.64	13.93	14.33	14.33	-0.56%	2,491,541
Jul 8, 2026	14.80	14.86	14.23	14.41	14.41	-3.09%	2,952,100
Jul 7, 2026	15.40	15.50	14.78	14.87	14.87	-3.69%	2,483,860
Jul 6, 2026	15.20	15.93	15.20	15.44	15.44	0.19%	4,060,660
Jul 3, 2026	15.00	15.73	14.73	15.41	15.41	2.39%	3,737,080
Jul 2, 2026	14.52	15.17	14.52	15.05	15.05	1.28%	4,133,054
Jul 1, 2026	14.58	14.98	14.23	14.86	14.86	1.92%	3,736,900
Jun 30, 2026	14.05	14.64	13.92	14.58	14.58	3.33%	4,289,913
Jun 29, 2026	14.25	14.38	13.62	14.11	14.11	-1.60%	5,391,918
Jun 26, 2026	14.81	15.05	14.18	14.34	14.34	-2.05%	4,267,620
Jun 25, 2026	15.07	15.32	14.63	14.64	14.64	-4.44%	3,455,480
Jun 24, 2026	15.91	16.06	15.16	15.32	15.32	-3.77%	3,285,836
Jun 23, 2026	15.58	16.20	15.53	15.92	15.92	1.53%	3,223,060
Jun 22, 2026	15.46	15.81	14.90	15.68	15.68	1.36%	4,520,842
Jun 18, 2026	15.56	15.76	15.28	15.47	15.47	-1.34%	3,710,700
Jun 17, 2026	16.12	16.39	15.51	15.68	15.68	-4.10%	3,967,675
Jun 16, 2026	16.28	16.59	15.69	16.35	16.35	1.87%	4,592,720