SHE:300831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	13.36	13.62	13.36	13.39	13.39	-0.07%	2,511,902
Sep 28, 2026	13.83	13.90	13.30	13.40	13.40	-3.67%	3,830,247
Sep 24, 2026	14.10	14.10	13.88	13.91	13.91	-1.03%	2,615,147
Sep 23, 2026	14.15	14.25	14.04	14.06	14.05	-1.40%	3,929,500
Sep 22, 2026	14.53	14.54	14.23	14.26	14.25	-0.90%	2,815,700
Sep 21, 2026	14.46	14.56	14.37	14.39	14.38	-0.76%	3,263,200
Sep 18, 2026	14.39	14.60	14.30	14.50	14.49	1.90%	3,814,652
Sep 17, 2026	14.21	14.41	14.06	14.23	14.22	0.28%	3,035,800
Sep 16, 2026	14.04	14.34	14.02	14.19	14.18	0.35%	3,540,000
Sep 15, 2026	14.08	14.35	13.77	14.14	14.13	0.93%	3,660,800
Sep 14, 2026	14.05	14.32	13.84	14.01	14.00	-0.64%	2,850,352
Sep 11, 2026	14.11	14.13	13.83	14.10	14.09	-1.12%	3,537,552
Sep 10, 2026	14.36	14.44	14.21	14.26	14.25	-0.70%	2,148,179
Sep 9, 2026	14.54	14.59	14.32	14.36	14.35	-1.24%	3,302,754
Sep 8, 2026	14.63	14.66	14.43	14.54	14.53	-0.75%	4,229,297
Sep 7, 2026	15.00	15.20	14.58	14.65	14.64	-1.94%	7,423,400
Sep 4, 2026	15.23	15.34	14.85	14.94	14.93	-1.13%	2,786,800
Sep 3, 2026	15.23	15.28	15.00	15.11	15.10	-0.59%	2,726,495
Sep 2, 2026	15.10	15.69	15.04	15.20	15.19	0.26%	3,841,097
Sep 1, 2026	15.20	15.27	15.01	15.16	15.15	-0.20%	3,491,357
Aug 31, 2026	15.31	15.55	15.00	15.19	15.18	-4.16%	7,127,800
Aug 28, 2026	15.59	16.08	15.41	15.85	15.84	1.93%	5,962,097
Aug 27, 2026	15.18	15.79	15.08	15.55	15.54	3.25%	5,856,200
Aug 26, 2026	15.20	15.49	14.89	15.06	15.05	-1.38%	5,167,500
Aug 25, 2026	13.96	15.35	13.91	15.27	15.26	8.53%	8,007,200
Aug 24, 2026	14.08	14.26	13.91	14.07	14.06	-0.07%	3,409,800
Aug 21, 2026	14.27	14.45	13.97	14.08	14.07	-1.68%	4,797,100
Aug 20, 2026	14.32	14.52	14.13	14.32	14.31	1.56%	3,985,900
Aug 19, 2026	14.63	14.72	14.10	14.10	14.09	-5.30%	5,605,100
Aug 18, 2026	15.11	15.28	14.74	14.93	14.88	-2.23%	5,151,400
Aug 17, 2026	14.85	15.32	14.64	15.27	15.22	3.39%	5,496,307
Aug 14, 2026	14.86	15.05	14.55	14.77	14.72	-1.80%	7,072,400
Aug 13, 2026	15.50	15.66	14.89	15.04	14.99	-2.08%	6,712,000
Aug 12, 2026	15.21	15.38	15.13	15.36	15.31	0.92%	3,172,200
Aug 11, 2026	15.33	15.41	15.10	15.22	15.17	-0.72%	4,392,000
Aug 10, 2026	15.65	15.75	15.18	15.33	15.28	-1.86%	5,944,900
Aug 7, 2026	15.79	15.88	15.48	15.62	15.57	-1.70%	6,434,600
Aug 6, 2026	15.98	16.31	15.74	15.89	15.84	-2.52%	8,575,401
Aug 5, 2026	15.70	16.46	15.65	16.30	16.25	2.90%	7,727,900
Aug 4, 2026	15.35	15.94	15.20	15.84	15.79	4.42%	5,564,400
Aug 3, 2026	14.93	15.47	14.93	15.17	15.12	2.71%	5,281,200
Jul 31, 2026	14.80	15.15	14.68	14.77	14.72	2.93%	5,880,700
Jul 30, 2026	14.90	15.13	14.30	14.35	14.31	-4.84%	5,577,100
Jul 29, 2026	14.69	15.18	14.20	15.08	15.03	2.65%	5,965,500
Jul 28, 2026	14.72	14.96	14.50	14.69	14.64	-1.34%	5,386,000
Jul 27, 2026	14.25	15.18	14.16	14.89	14.84	2.76%	5,966,600
Jul 24, 2026	14.20	14.84	14.16	14.49	14.44	-0.07%	6,693,200
Jul 23, 2026	13.51	14.60	13.45	14.50	14.45	7.17%	10,040,800
Jul 22, 2026	13.50	14.14	13.41	13.53	13.49	-1.53%	7,736,000
Jul 21, 2026	13.08	13.88	12.22	13.74	13.70	4.17%	9,701,600