SHE:300831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	14.54	14.59	14.32	14.36	14.36	-1.24%	3,302,754
Sep 8, 2026	14.63	14.66	14.43	14.54	14.54	-0.75%	4,230,897
Sep 7, 2026	15.00	15.20	14.58	14.65	14.65	-1.94%	7,425,400
Sep 4, 2026	15.23	15.34	14.85	14.94	14.94	-1.13%	2,787,400
Sep 3, 2026	15.23	15.28	15.00	15.11	15.11	-0.59%	2,726,495
Sep 2, 2026	15.10	15.69	15.04	15.20	15.20	0.26%	3,841,097
Sep 1, 2026	15.20	15.27	15.01	15.16	15.16	-0.20%	3,492,857
Aug 31, 2026	15.31	15.55	15.00	15.19	15.19	-4.16%	7,128,500
Aug 28, 2026	15.59	16.08	15.41	15.85	15.85	1.93%	5,964,097
Aug 27, 2026	15.18	15.79	15.08	15.55	15.55	3.25%	5,858,000
Aug 26, 2026	15.20	15.49	14.89	15.06	15.06	-1.38%	5,175,400
Aug 25, 2026	13.96	15.35	13.91	15.27	15.27	8.53%	8,009,600
Aug 24, 2026	14.08	14.26	13.91	14.07	14.07	-0.07%	3,409,800
Aug 21, 2026	14.27	14.45	13.97	14.08	14.08	-1.68%	4,797,100
Aug 20, 2026	14.32	14.52	14.13	14.32	14.32	1.56%	3,985,900
Aug 19, 2026	14.63	14.72	14.10	14.10	14.10	-5.30%	5,605,800
Aug 18, 2026	15.11	15.28	14.74	14.93	14.89	-2.23%	5,151,400
Aug 17, 2026	14.85	15.32	14.64	15.27	15.23	3.39%	5,496,307
Aug 14, 2026	14.86	15.05	14.55	14.77	14.73	-1.80%	7,072,400
Aug 13, 2026	15.50	15.66	14.89	15.04	15.00	-2.08%	6,712,000
Aug 12, 2026	15.21	15.38	15.13	15.36	15.32	0.92%	3,172,200
Aug 11, 2026	15.33	15.41	15.10	15.22	15.18	-0.72%	4,392,000
Aug 10, 2026	15.65	15.75	15.18	15.33	15.29	-1.86%	5,944,900
Aug 7, 2026	15.79	15.88	15.48	15.62	15.58	-1.70%	6,434,600
Aug 6, 2026	15.98	16.31	15.74	15.89	15.85	-2.52%	8,575,401
Aug 5, 2026	15.70	16.46	15.65	16.30	16.26	2.90%	7,727,900
Aug 4, 2026	15.35	15.94	15.20	15.84	15.80	4.42%	5,564,400
Aug 3, 2026	14.93	15.47	14.93	15.17	15.13	2.71%	5,281,200
Jul 31, 2026	14.80	15.15	14.68	14.77	14.73	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	15.04	2.65%	5,965,500
Jul 28, 2026	14.72	14.96	14.50	14.69	14.65	-1.34%	5,386,000
Jul 27, 2026	14.25	15.18	14.16	14.89	14.85	2.76%	5,966,600
Jul 24, 2026	14.20	14.84	14.16	14.49	14.45	-0.07%	6,693,200
Jul 23, 2026	13.51	14.60	13.45	14.50	14.46	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
Jul 20, 2026	14.09	14.17	12.85	13.19	13.15	-3.44%	9,564,300
Jul 17, 2026	14.79	14.94	13.64	13.66	13.62	-8.93%	10,195,593
Jul 16, 2026	15.55	15.76	14.96	15.00	14.96	-5.84%	9,035,000
Jul 15, 2026	15.68	16.15	15.53	15.93	15.89	2.44%	5,928,200
Jul 14, 2026	16.05	16.32	15.08	15.55	15.51	-1.27%	8,359,800
Jul 13, 2026	16.96	17.31	15.70	15.75	15.71	-8.38%	10,940,000
Jul 10, 2026	17.90	18.14	17.11	17.19	17.14	-4.07%	9,740,895
Jul 9, 2026	18.23	18.37	17.27	17.92	17.87	-1.27%	9,327,900
Jul 8, 2026	18.28	18.70	17.71	18.15	18.10	-0.82%	7,183,697
Jul 7, 2026	18.45	19.24	18.24	18.30	18.25	-2.30%	9,744,500
Jul 6, 2026	18.65	19.20	18.04	18.73	18.68	-0.53%	10,936,000
Jul 3, 2026	17.98	19.18	17.83	18.83	18.78	4.15%	9,110,500
Jul 2, 2026	18.02	18.76	17.33	18.08	18.03	-0.28%	9,732,888