SHE:300839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	12.68	13.03	12.33	12.75	12.75	1.59%	19,640,540
Sep 2, 2026	13.00	13.54	12.33	12.55	12.55	-2.33%	23,406,576
Sep 1, 2026	12.80	13.09	12.62	12.85	12.85	0.16%	15,839,661
Aug 31, 2026	12.85	13.15	12.61	12.83	12.83	-0.08%	19,828,708
Aug 28, 2026	12.57	12.92	12.45	12.84	12.84	1.34%	19,349,688
Aug 27, 2026	12.60	12.95	12.50	12.67	12.67	-0.78%	19,771,182
Aug 26, 2026	12.70	12.96	12.45	12.77	12.77	-1.54%	26,464,527
Aug 25, 2026	13.96	14.08	12.58	12.97	12.97	-8.14%	32,443,475
Aug 24, 2026	12.00	14.20	11.63	14.12	14.12	13.23%	43,031,952
Aug 21, 2026	10.37	12.47	10.32	12.47	12.47	20.02%	19,090,840
Aug 20, 2026	10.45	10.63	10.33	10.39	10.39	-0.57%	4,731,000
Aug 19, 2026	10.89	10.98	10.41	10.45	10.45	-3.95%	6,964,204
Aug 18, 2026	10.84	11.13	10.72	10.88	10.88	0.55%	7,314,800
Aug 17, 2026	10.64	10.86	10.42	10.82	10.82	2.17%	4,925,780
Aug 14, 2026	10.60	10.69	10.45	10.59	10.59	-0.28%	3,708,800
Aug 13, 2026	10.98	11.15	10.61	10.62	10.62	-2.75%	5,923,900
Aug 12, 2026	10.73	10.94	10.71	10.92	10.92	1.02%	4,431,700
Aug 11, 2026	10.89	10.90	10.61	10.81	10.81	-	3,965,150
Aug 10, 2026	10.80	10.84	10.58	10.81	10.81	-	4,012,000
Aug 7, 2026	11.00	11.01	10.61	10.81	10.81	-1.28%	5,183,773
Aug 6, 2026	10.84	11.08	10.70	10.95	10.95	1.01%	5,899,910
Aug 5, 2026	10.63	10.85	10.52	10.84	10.84	1.88%	5,319,783
Aug 4, 2026	10.52	10.70	10.35	10.64	10.64	1.24%	6,537,100
Aug 3, 2026	10.03	10.58	9.93	10.51	10.51	4.89%	9,244,800
Jul 31, 2026	9.70	10.15	9.69	10.02	10.02	2.24%	6,697,485
Jul 30, 2026	10.30	10.46	9.76	9.80	9.80	-3.92%	8,312,270
Jul 29, 2026	10.11	10.27	9.90	10.20	10.20	2.00%	7,096,000
Jul 28, 2026	9.92	10.20	9.82	10.00	10.00	-0.50%	6,697,300
Jul 27, 2026	9.61	10.11	9.50	10.05	10.05	1.11%	8,432,900
Jul 24, 2026	10.82	11.12	9.89	9.94	9.94	-5.24%	10,889,700
Jul 23, 2026	10.00	10.54	9.97	10.49	10.49	5.01%	7,371,000
Jul 22, 2026	10.01	10.31	9.91	9.99	9.99	-1.19%	8,163,200
Jul 21, 2026	10.25	10.41	9.32	10.11	10.11	-3.07%	12,721,100
Jul 20, 2026	10.60	11.19	10.21	10.43	10.43	-	10,733,313
Jul 17, 2026	11.13	11.41	10.33	10.43	10.43	-6.71%	8,426,450
Jul 16, 2026	11.16	11.38	11.00	11.18	11.18	-0.18%	6,088,980
Jul 15, 2026	11.71	11.74	11.17	11.20	11.20	-6.28%	10,005,467
Jul 14, 2026	11.44	12.06	11.38	11.95	11.95	4.09%	11,442,267
Jul 13, 2026	11.50	12.18	11.40	11.48	11.48	-0.17%	10,880,000
Jul 10, 2026	11.21	11.92	11.00	11.50	11.50	1.23%	8,692,573
Jul 9, 2026	12.00	12.16	11.08	11.36	11.36	-4.54%	9,954,310
Jul 8, 2026	12.00	12.28	11.49	11.90	11.90	-0.25%	7,950,530
Jul 7, 2026	11.95	12.15	11.73	11.93	11.93	-0.58%	8,292,754
Jul 6, 2026	11.90	12.11	11.65	12.00	12.00	0.50%	6,290,265
Jul 3, 2026	12.10	12.15	11.82	11.94	11.94	0.17%	5,961,600
Jul 2, 2026	11.97	12.47	11.76	11.92	11.92	-2.30%	8,246,229
Jul 1, 2026	12.02	12.22	11.62	12.20	12.20	4.18%	7,584,659
Jun 30, 2026	11.76	11.89	11.40	11.71	11.71	0.77%	5,376,075
Jun 29, 2026	12.00	12.05	11.40	11.62	11.62	-2.76%	7,122,734
Jun 26, 2026	12.50	12.63	11.94	11.95	11.95	-5.53%	8,573,037