SHE:300854 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	17.80	18.46	17.10	17.45	17.45	-1.63%	8,026,897
Aug 13, 2026	18.27	18.48	17.72	17.74	17.74	-2.42%	6,466,218
Aug 12, 2026	17.87	18.36	17.76	18.18	18.18	1.39%	5,472,340
Aug 11, 2026	17.75	18.26	17.32	17.93	17.93	-0.22%	7,431,280
Aug 10, 2026	17.75	18.22	17.18	17.97	17.97	2.57%	9,614,367
Aug 7, 2026	17.14	17.63	16.55	17.52	17.52	1.21%	10,565,939
Aug 6, 2026	16.66	17.44	16.57	17.31	17.31	3.84%	12,181,077
Aug 5, 2026	17.06	17.06	16.21	16.67	16.67	-2.40%	11,558,258
Aug 4, 2026	17.20	17.34	16.66	17.08	17.08	1.07%	11,959,632
Aug 3, 2026	15.57	17.34	15.26	16.90	16.90	9.31%	15,571,133
Jul 31, 2026	14.22	15.88	14.00	15.46	15.46	10.67%	15,368,760
Jul 30, 2026	13.48	14.79	13.47	13.97	13.97	4.02%	14,987,976
Jul 29, 2026	14.16	14.18	13.00	13.43	13.43	-2.18%	9,850,620
Jul 28, 2026	13.99	14.67	13.70	13.73	13.73	-4.65%	9,745,500
Jul 27, 2026	14.16	14.45	13.92	14.40	14.40	0.42%	8,285,693
Jul 24, 2026	14.40	14.59	13.98	14.34	14.34	-2.25%	6,869,093
Jul 23, 2026	13.80	14.71	13.77	14.67	14.67	7.08%	9,094,336
Jul 22, 2026	13.73	14.33	13.59	13.70	13.70	-2.14%	7,428,653
Jul 21, 2026	13.35	14.04	11.75	14.00	14.00	4.24%	14,694,015
Jul 20, 2026	15.06	15.76	13.06	13.43	13.43	-5.75%	14,453,928
Jul 17, 2026	15.43	15.53	13.95	14.25	14.25	-7.89%	8,814,701
Jul 16, 2026	15.63	16.18	15.30	15.47	15.47	-1.46%	6,950,459
Jul 15, 2026	16.29	16.86	15.55	15.70	15.70	-1.75%	7,986,379
Jul 14, 2026	16.05	16.82	15.45	15.98	15.98	0.57%	8,243,360
Jul 13, 2026	17.59	17.68	15.80	15.89	15.89	-8.26%	7,342,795
Jul 10, 2026	17.24	17.88	16.40	17.32	17.32	0.52%	8,038,160
Jul 9, 2026	18.21	18.59	16.62	17.23	17.23	-4.75%	9,577,969
Jul 8, 2026	17.29	18.47	16.83	18.09	18.09	4.45%	10,188,381
Jul 7, 2026	17.89	18.24	17.28	17.32	17.32	-1.20%	9,476,756
Jul 6, 2026	19.37	20.50	17.35	17.53	17.53	-7.69%	10,089,952
Jul 3, 2026	20.36	20.60	18.91	18.99	18.99	-5.52%	7,026,512
Jul 2, 2026	19.86	21.38	19.44	20.10	20.10	1.93%	11,656,263
Jul 1, 2026	19.27	20.26	18.53	19.72	19.72	3.35%	9,205,136
Jun 30, 2026	19.14	19.75	18.61	19.08	19.08	-0.42%	8,009,697
Jun 29, 2026	20.40	20.69	18.38	19.16	19.16	-3.09%	12,667,180
Jun 26, 2026	22.24	22.24	19.66	19.77	19.77	-11.54%	12,059,019
Jun 25, 2026	23.65	23.67	22.02	22.35	22.35	-5.58%	6,954,445
Jun 24, 2026	23.50	23.87	22.33	23.67	23.67	-1.33%	7,620,402
Jun 23, 2026	23.73	24.26	22.73	23.99	23.99	0.13%	9,285,520
Jun 22, 2026	25.64	25.99	23.30	23.96	23.96	-7.13%	11,935,617
Jun 18, 2026	25.23	26.40	24.31	25.80	25.80	-1.53%	12,021,152
Jun 17, 2026	29.22	29.87	25.44	26.20	26.20	-11.64%	17,771,003
Jun 16, 2026	30.31	30.75	29.25	29.65	29.65	-3.01%	6,728,273
Jun 15, 2026	31.45	31.86	30.20	30.57	30.57	-2.80%	6,898,672
Jun 12, 2026	31.99	31.99	30.53	31.45	31.45	0.06%	5,746,481
Jun 11, 2026	33.60	34.06	29.56	31.43	31.43	-6.85%	11,536,300
Jun 10, 2026	32.30	34.40	31.80	33.74	33.74	4.33%	10,448,062
Jun 9, 2026	32.24	33.46	31.08	32.34	32.34	2.08%	9,681,578
Jun 8, 2026	28.62	31.99	28.46	31.68	31.68	7.21%	10,946,272
Jun 5, 2026	29.58	30.42	28.60	29.55	29.55	-	6,355,528