SHE:300893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.71	14.80	13.88	13.93	13.93	-6.82%	5,835,996
Aug 21, 2026	15.15	15.16	14.78	14.95	14.95	-1.32%	2,691,304
Aug 20, 2026	15.50	15.50	14.90	15.15	15.15	-0.59%	3,182,569
Aug 19, 2026	16.01	16.01	15.15	15.24	15.24	-4.63%	3,251,498
Aug 18, 2026	16.02	16.09	15.87	15.98	15.98	-0.75%	1,425,444
Aug 17, 2026	16.15	16.33	15.86	16.10	16.10	-0.19%	2,844,660
Aug 14, 2026	16.27	16.38	15.97	16.13	16.13	-0.43%	1,381,404
Aug 13, 2026	16.47	16.55	16.20	16.20	16.20	-1.88%	1,222,376
Aug 12, 2026	16.41	16.78	16.36	16.51	16.51	0.30%	1,357,064
Aug 11, 2026	16.73	16.73	16.38	16.46	16.46	-1.61%	1,660,564
Aug 10, 2026	16.58	16.77	16.40	16.73	16.73	0.97%	2,548,376
Aug 7, 2026	16.90	17.23	16.31	16.57	16.57	0.36%	2,984,551
Aug 6, 2026	16.73	16.73	16.25	16.51	16.51	-1.32%	1,731,287
Aug 5, 2026	16.76	16.91	16.49	16.73	16.73	-0.18%	2,725,455
Aug 4, 2026	16.65	16.94	16.41	16.76	16.76	0.66%	2,347,079
Aug 3, 2026	15.84	16.79	15.67	16.65	16.65	5.11%	5,654,791
Jul 31, 2026	15.91	16.04	15.63	15.84	15.84	0.44%	2,904,679
Jul 30, 2026	15.75	15.89	15.50	15.77	15.77	0.64%	2,343,904
Jul 29, 2026	14.98	15.90	14.97	15.67	15.67	3.64%	3,067,856
Jul 28, 2026	14.71	15.18	14.68	15.12	15.12	1.27%	2,412,140
Jul 27, 2026	14.40	14.99	14.25	14.93	14.93	3.75%	2,371,940
Jul 24, 2026	14.51	14.59	14.21	14.39	14.39	-1.84%	1,939,599
Jul 23, 2026	14.88	14.88	14.40	14.66	14.66	-0.54%	2,663,028
Jul 22, 2026	15.00	15.07	14.60	14.74	14.74	-2.38%	1,529,065
Jul 21, 2026	14.88	15.13	14.65	15.10	15.10	1.48%	2,260,246
Jul 20, 2026	15.14	15.51	14.55	14.88	14.88	-1.33%	3,557,591
Jul 17, 2026	15.69	15.88	15.05	15.08	15.08	-4.25%	2,343,944
Jul 16, 2026	15.67	15.93	15.42	15.75	15.75	0.25%	1,445,045
Jul 15, 2026	15.60	16.06	15.42	15.71	15.71	1.16%	1,999,560
Jul 14, 2026	15.48	15.60	15.02	15.53	15.53	1.30%	2,979,816
Jul 13, 2026	15.95	15.95	15.01	15.33	15.33	-4.07%	3,460,217
Jul 10, 2026	15.85	16.12	15.58	15.98	15.98	0.19%	2,449,086
Jul 9, 2026	15.77	16.04	15.52	15.95	15.95	0.50%	2,617,606
Jul 8, 2026	16.98	16.98	15.70	15.87	15.87	-2.40%	3,299,294
Jul 7, 2026	17.31	17.31	16.22	16.26	16.26	-5.30%	2,507,980
Jul 6, 2026	17.47	17.47	17.09	17.17	17.17	-2.11%	2,572,502
Jul 3, 2026	17.00	17.86	16.82	17.54	17.54	3.18%	4,503,505
Jul 2, 2026	16.57	17.30	16.37	17.00	17.00	2.60%	3,729,951
Jul 1, 2026	16.20	16.70	15.95	16.57	16.57	2.28%	3,998,608
Jun 30, 2026	16.40	16.69	16.03	16.20	16.20	-1.10%	2,674,762
Jun 29, 2026	16.04	16.67	15.51	16.38	16.38	2.12%	4,480,553
Jun 26, 2026	16.58	16.58	16.04	16.04	16.04	-3.26%	3,205,597
Jun 25, 2026	17.00	17.23	16.54	16.58	16.58	-3.15%	4,305,969
Jun 24, 2026	17.57	17.57	17.03	17.12	17.12	-2.56%	3,639,019
Jun 23, 2026	17.90	17.90	17.30	17.57	17.57	-0.62%	3,399,588
Jun 22, 2026	18.29	18.34	17.42	17.68	17.68	-3.65%	5,802,735
Jun 18, 2026	19.30	19.30	18.11	18.35	18.35	-4.43%	4,915,850
Jun 17, 2026	20.00	20.00	19.11	19.20	19.20	-4.53%	3,447,640
Jun 16, 2026	19.89	20.25	19.73	20.11	20.11	0.50%	1,656,928
Jun 15, 2026	20.12	20.51	19.57	20.01	20.01	-0.55%	2,571,649