SHE:300828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.63	17.30	16.49	16.97	16.97	0.30%	5,864,200
Aug 20, 2026	16.68	17.15	16.28	16.92	16.92	2.67%	7,736,200
Aug 19, 2026	17.35	17.42	16.41	16.48	16.48	-5.99%	9,256,400
Aug 18, 2026	18.29	18.49	17.47	17.53	17.53	-4.26%	15,275,450
Aug 17, 2026	16.60	18.52	16.10	18.31	18.31	9.51%	23,868,450
Aug 14, 2026	14.92	17.51	14.55	16.72	16.72	6.97%	26,499,200
Aug 13, 2026	16.50	16.50	15.40	15.63	15.63	-6.41%	17,325,150
Aug 12, 2026	17.41	17.41	16.32	16.70	16.70	-5.38%	17,089,637
Aug 11, 2026	16.70	18.08	16.61	17.65	17.65	1.73%	16,655,050
Aug 10, 2026	15.38	17.70	15.38	17.35	17.35	11.86%	17,220,586
Aug 7, 2026	15.38	15.55	15.07	15.51	15.51	0.98%	3,541,800
Aug 6, 2026	15.30	15.45	15.03	15.36	15.36	0.66%	4,220,100
Aug 5, 2026	14.96	15.38	14.92	15.26	15.26	1.53%	3,517,600
Aug 4, 2026	14.86	15.14	14.76	15.03	15.03	1.83%	4,634,600
Aug 3, 2026	14.62	14.79	14.52	14.76	14.76	0.96%	2,961,050
Jul 31, 2026	14.42	14.88	14.21	14.62	14.62	4.58%	3,880,034
Jul 30, 2026	14.39	14.54	13.72	13.98	13.98	-3.32%	3,853,000
Jul 29, 2026	14.38	14.70	14.04	14.46	14.46	1.26%	3,768,500
Jul 28, 2026	14.35	14.74	14.15	14.28	14.28	-0.63%	3,050,400
Jul 27, 2026	13.79	14.37	13.62	14.37	14.37	4.97%	3,358,750
Jul 24, 2026	13.76	13.86	13.47	13.69	13.69	-0.94%	2,751,600
Jul 23, 2026	13.52	13.87	13.52	13.82	13.82	1.02%	2,777,045
Jul 22, 2026	13.88	14.17	13.51	13.68	13.68	-2.15%	3,991,400
Jul 21, 2026	13.59	14.03	12.25	13.98	13.98	3.56%	7,316,050
Jul 20, 2026	14.74	15.01	13.15	13.50	13.50	-7.47%	6,234,050
Jul 17, 2026	15.82	15.83	14.49	14.59	14.59	-7.66%	4,852,000
Jul 16, 2026	15.68	16.18	15.55	15.80	15.80	-1.06%	3,050,500
Jul 15, 2026	16.23	16.49	15.93	15.97	15.97	-1.42%	2,966,900
Jul 14, 2026	16.07	16.25	15.50	16.20	16.20	2.27%	3,763,650
Jul 13, 2026	17.40	17.40	15.79	15.84	15.84	-8.86%	4,755,200
Jul 10, 2026	17.33	17.93	17.29	17.38	17.38	0.29%	4,351,400
Jul 9, 2026	17.16	17.57	16.41	17.33	17.33	1.05%	4,414,250
Jul 8, 2026	17.68	17.80	16.82	17.15	17.15	-2.45%	4,114,500
Jul 7, 2026	18.15	18.60	17.50	17.58	17.58	-3.83%	5,066,497
Jul 6, 2026	19.49	19.50	18.28	18.28	18.28	-6.06%	5,965,700
Jul 3, 2026	19.60	19.97	19.39	19.46	19.46	-1.07%	5,190,750
Jul 2, 2026	20.20	20.64	19.61	19.67	19.67	-3.20%	6,543,200
Jul 1, 2026	20.77	21.26	19.86	20.32	20.32	0.64%	8,709,100
Jun 30, 2026	20.60	21.45	20.02	20.19	20.19	-0.54%	10,223,750
Jun 29, 2026	18.64	20.98	17.80	20.30	20.30	9.14%	10,745,800
Jun 26, 2026	19.25	19.25	18.40	18.60	18.60	-3.93%	5,151,100
Jun 25, 2026	20.29	20.32	19.15	19.36	19.36	-4.58%	6,544,550
Jun 24, 2026	20.42	20.62	19.87	20.29	20.29	-1.74%	6,070,498
Jun 23, 2026	20.95	21.55	20.47	20.65	20.65	-1.01%	8,057,150
Jun 22, 2026	21.60	21.99	20.50	20.86	20.86	-3.52%	10,658,434
Jun 18, 2026	19.85	21.78	19.64	21.62	21.62	8.92%	13,119,590
Jun 17, 2026	20.33	21.32	19.52	19.85	19.85	-4.52%	11,432,950
Jun 16, 2026	18.88	21.08	18.76	20.85	20.79	11.68%	11,380,550
Jun 15, 2026	18.37	18.72	18.15	18.67	18.62	3.15%	4,561,900
Jun 12, 2026	18.32	18.55	17.94	18.10	18.05	0.56%	5,489,550