SHE:300846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	19.15	19.26	18.00	18.33	18.33	-5.56%	25,864,755
Aug 21, 2026	18.65	19.58	18.19	19.41	19.41	2.97%	30,129,780
Aug 20, 2026	19.32	19.36	18.68	18.85	18.85	-0.89%	20,222,700
Aug 19, 2026	20.48	20.52	19.00	19.02	19.02	-8.78%	30,918,350
Aug 18, 2026	21.50	21.57	20.54	20.85	20.85	-4.09%	36,432,333
Aug 17, 2026	21.30	21.77	20.94	21.74	21.74	0.23%	47,763,142
Aug 14, 2026	20.71	21.69	20.09	21.69	21.69	5.14%	58,018,900
Aug 13, 2026	21.45	21.91	20.60	20.63	20.63	-1.67%	46,914,240
Aug 12, 2026	21.66	21.80	20.59	20.98	20.98	0.53%	29,380,834
Aug 11, 2026	21.08	21.38	20.35	20.87	20.87	-0.76%	26,334,263
Aug 10, 2026	20.88	21.09	20.41	21.03	21.03	0.19%	24,183,152
Aug 7, 2026	21.11	21.38	20.29	20.99	20.99	-0.19%	28,905,637
Aug 6, 2026	21.35	21.67	20.72	21.03	21.03	-2.32%	32,172,062
Aug 5, 2026	21.00	21.84	21.00	21.53	21.53	-	42,761,656
Aug 4, 2026	20.41	21.69	20.30	21.53	21.53	7.44%	52,745,800
Aug 3, 2026	19.46	20.15	19.34	20.04	20.04	5.03%	43,518,030
Jul 31, 2026	17.88	19.64	17.86	19.08	19.08	10.99%	56,440,291
Jul 30, 2026	17.98	18.40	17.15	17.19	17.19	-5.70%	24,879,182
Jul 29, 2026	18.42	18.62	17.48	18.23	18.23	-1.46%	27,448,220
Jul 28, 2026	18.55	18.90	18.37	18.50	18.50	-2.01%	20,038,850
Jul 27, 2026	17.93	18.93	17.69	18.88	18.88	4.25%	23,735,250
Jul 24, 2026	18.32	18.80	18.07	18.11	18.11	-4.73%	25,740,540
Jul 23, 2026	19.11	20.05	18.70	19.01	19.01	-1.20%	39,338,980
Jul 22, 2026	19.50	20.84	19.10	19.24	19.24	-0.77%	52,211,720
Jul 21, 2026	18.67	19.40	17.01	19.39	19.39	2.32%	48,180,920
Jul 20, 2026	19.80	20.97	18.30	18.95	18.95	2.38%	45,926,290
Jul 17, 2026	19.87	20.53	18.25	18.51	18.51	-7.40%	30,484,655
Jul 16, 2026	19.30	20.75	19.21	19.99	19.99	0.65%	26,021,813
Jul 15, 2026	19.97	20.49	19.73	19.86	19.86	-0.55%	20,633,537
Jul 14, 2026	20.46	20.69	18.77	19.97	19.97	-1.96%	29,779,408
Jul 13, 2026	21.40	21.92	20.26	20.37	20.37	-4.59%	30,209,224
Jul 10, 2026	20.04	22.35	20.00	21.35	21.35	5.85%	48,925,515
Jul 9, 2026	19.60	20.65	19.34	20.17	20.17	2.13%	34,117,330
Jul 8, 2026	19.08	20.25	18.65	19.75	19.75	4.66%	39,411,500
Jul 7, 2026	20.01	20.01	18.69	18.87	18.87	-5.08%	23,106,402
Jul 6, 2026	20.54	20.75	19.81	19.88	19.88	-3.21%	19,186,233
Jul 3, 2026	21.01	21.48	20.48	20.54	20.54	-2.47%	22,858,037
Jul 2, 2026	21.55	22.05	21.05	21.06	21.06	-4.19%	26,866,254
Jul 1, 2026	21.38	22.80	20.60	21.98	21.98	3.63%	44,045,196
Jun 30, 2026	20.18	21.78	19.94	21.21	21.21	5.89%	29,176,880
Jun 29, 2026	20.89	20.96	19.75	20.03	20.03	-4.16%	29,248,559
Jun 26, 2026	22.17	22.25	20.81	20.90	20.90	-6.99%	32,061,590
Jun 25, 2026	23.41	24.09	22.30	22.47	22.47	-5.19%	34,623,880
Jun 24, 2026	22.86	23.77	22.37	23.70	23.70	2.55%	37,840,580
Jun 23, 2026	24.08	24.33	22.93	23.11	23.11	-6.17%	42,918,950
Jun 22, 2026	23.44	26.12	22.84	24.63	24.63	7.93%	75,716,028
Jun 18, 2026	22.35	23.15	22.11	22.82	22.82	1.92%	30,520,020
Jun 17, 2026	22.42	22.95	22.16	22.39	22.39	-1.06%	21,289,120
Jun 16, 2026	22.57	22.80	22.28	22.63	22.63	0.71%	20,757,140
Jun 15, 2026	21.55	23.35	21.55	22.47	22.47	5.64%	30,116,480