SHE:300846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.54	20.12	19.16	19.91	19.91	1.01%	32,717,456
Sep 10, 2026	18.97	20.05	18.58	19.71	19.71	3.90%	39,672,852
Sep 9, 2026	19.11	19.25	18.72	18.97	18.97	-0.16%	12,458,700
Sep 8, 2026	19.30	19.52	18.85	19.00	19.00	-1.40%	17,401,298
Sep 7, 2026	19.34	19.40	19.07	19.27	19.27	-	17,269,005
Sep 4, 2026	19.58	20.07	19.16	19.27	19.27	-0.57%	26,088,526
Sep 3, 2026	19.74	19.82	19.20	19.38	19.38	-1.72%	20,182,703
Sep 2, 2026	19.17	20.00	19.12	19.72	19.72	1.44%	22,952,379
Sep 1, 2026	19.60	19.74	19.15	19.44	19.44	0.21%	24,215,067
Aug 31, 2026	18.00	19.49	17.92	19.40	19.40	5.04%	25,942,363
Aug 28, 2026	18.95	19.25	18.45	18.47	18.47	-1.91%	22,400,225
Aug 27, 2026	18.71	19.03	18.48	18.83	18.83	2.06%	17,286,936
Aug 26, 2026	18.70	18.75	18.27	18.45	18.45	-1.39%	14,405,198
Aug 25, 2026	18.11	18.88	17.87	18.71	18.71	2.07%	19,790,525
Aug 24, 2026	19.15	19.26	18.00	18.33	18.33	-5.56%	25,856,555
Aug 21, 2026	18.65	19.58	18.19	19.41	19.41	2.97%	30,129,783
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%	30,918,351
Aug 18, 2026	21.50	21.57	20.54	20.85	20.85	-4.09%	36,422,533
Aug 17, 2026	21.30	21.77	20.94	21.74	21.74	0.23%	47,744,142
Aug 14, 2026	20.71	21.69	20.09	21.69	21.69	5.14%	57,985,400
Aug 13, 2026	21.45	21.91	20.60	20.63	20.63	-1.67%	46,907,940
Aug 12, 2026	21.66	21.80	20.59	20.98	20.98	0.53%	29,370,234
Aug 11, 2026	21.08	21.38	20.35	20.87	20.87	-0.76%	26,329,463
Aug 10, 2026	20.88	21.09	20.41	21.03	21.03	0.19%	24,180,652
Aug 7, 2026	21.11	21.38	20.29	20.99	20.99	-0.19%	28,894,437
Aug 6, 2026	21.35	21.67	20.72	21.03	21.03	-2.32%	32,157,162
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%	52,745,807
Aug 3, 2026	19.46	20.15	19.34	20.04	20.04	5.03%	43,518,039
Jul 31, 2026	17.88	19.64	17.86	19.08	19.08	10.99%	56,411,291
Jul 30, 2026	17.98	18.40	17.15	17.19	17.19	-5.70%	24,870,882
Jul 29, 2026	18.42	18.62	17.48	18.23	18.23	-1.46%	27,448,225
Jul 28, 2026	18.55	18.90	18.37	18.50	18.50	-2.01%	20,038,857
Jul 27, 2026	17.93	18.93	17.69	18.88	18.88	4.25%	23,733,550
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%	39,338,987
Jul 22, 2026	19.50	20.84	19.10	19.24	19.24	-0.77%	52,211,725
Jul 21, 2026	18.67	19.40	17.01	19.39	19.39	2.32%	48,180,926
Jul 20, 2026	19.80	20.97	18.30	18.95	18.95	2.38%	45,926,293
Jul 17, 2026	19.87	20.53	18.25	18.51	18.51	-7.40%	30,473,555
Jul 16, 2026	19.30	20.75	19.21	19.99	19.99	0.65%	26,014,313
Jul 15, 2026	19.97	20.49	19.73	19.86	19.86	-0.55%	20,632,137
Jul 14, 2026	20.46	20.69	18.77	19.97	19.97	-1.96%	29,774,108
Jul 13, 2026	21.40	21.92	20.26	20.37	20.37	-4.59%	30,206,824
Jul 10, 2026	20.04	22.35	20.00	21.35	21.35	5.85%	48,908,915
Jul 9, 2026	19.60	20.65	19.34	20.17	20.17	2.13%	34,117,332
Jul 8, 2026	19.08	20.25	18.65	19.75	19.75	4.66%	39,411,507
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