SHE:300897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.85	15.95	15.20	15.39	15.39	-3.93%	2,212,230
Sep 10, 2026	16.07	16.76	15.80	16.02	16.02	-0.31%	3,248,721
Sep 9, 2026	16.10	16.33	15.91	16.07	16.07	-0.19%	1,095,820
Sep 8, 2026	16.07	16.20	15.90	16.10	16.10	0.63%	1,095,375
Sep 7, 2026	16.20	16.33	15.91	16.00	16.00	-0.74%	1,397,362
Sep 4, 2026	16.43	16.66	16.03	16.12	16.12	-1.53%	1,553,181
Sep 3, 2026	16.60	16.75	16.17	16.37	16.37	-1.21%	1,964,280
Sep 2, 2026	16.35	16.63	16.07	16.57	16.57	1.35%	1,904,611
Sep 1, 2026	16.25	16.40	16.06	16.35	16.35	0.31%	2,024,448
Aug 31, 2026	15.90	16.40	15.60	16.30	16.30	2.52%	2,957,694
Aug 28, 2026	16.35	16.36	15.77	15.90	15.90	-3.81%	3,640,416
Aug 27, 2026	16.75	17.03	16.47	16.53	16.53	-2.19%	3,086,387
Aug 26, 2026	16.90	17.28	16.77	16.90	16.90	0.78%	3,699,638
Aug 25, 2026	16.79	16.90	16.01	16.77	16.77	-0.95%	4,522,929
Aug 24, 2026	16.00	17.30	15.88	16.93	16.93	7.08%	7,459,932
Aug 21, 2026	15.88	15.88	15.49	15.81	15.81	1.02%	1,804,337
Aug 20, 2026	15.58	15.86	15.43	15.65	15.65	1.62%	2,187,650
Aug 19, 2026	15.77	15.90	15.35	15.40	15.40	-3.93%	3,039,350
Aug 18, 2026	16.37	16.39	15.94	16.03	16.03	-2.14%	3,124,849
Aug 17, 2026	16.62	16.69	16.18	16.38	16.38	-1.44%	3,199,576
Aug 14, 2026	16.12	16.70	16.10	16.62	16.62	2.91%	4,612,432
Aug 13, 2026	16.14	16.49	16.08	16.15	16.15	-0.12%	4,518,705
Aug 12, 2026	15.83	16.44	15.70	16.17	16.17	2.21%	5,311,211
Aug 11, 2026	15.90	16.00	15.56	15.82	15.82	-0.94%	4,127,321
Aug 10, 2026	16.00	16.10	15.55	15.97	15.97	-1.54%	5,760,581
Aug 7, 2026	16.31	16.66	15.62	16.22	16.22	-7.05%	10,368,924
Aug 6, 2026	16.08	17.66	15.90	17.45	17.45	12.29%	13,460,702
Aug 5, 2026	15.31	15.70	15.30	15.54	15.54	1.50%	4,195,430
Aug 4, 2026	15.40	15.56	15.22	15.31	15.31	-0.65%	4,245,802
Aug 3, 2026	15.19	15.70	14.96	15.41	15.41	0.85%	4,968,375
Jul 31, 2026	14.83	15.47	14.66	15.28	15.28	4.30%	6,318,041
Jul 30, 2026	15.00	15.20	14.62	14.65	14.65	-4.06%	5,995,062
Jul 29, 2026	15.65	15.89	14.61	15.27	15.27	-4.68%	8,749,427
Jul 28, 2026	15.03	16.93	14.80	16.02	16.02	7.23%	12,177,269
Jul 27, 2026	12.52	14.94	12.46	14.94	14.94	20.00%	5,204,283
Jul 24, 2026	12.71	12.71	12.34	12.45	12.45	-2.12%	1,361,190
Jul 23, 2026	12.23	12.80	12.11	12.72	12.72	4.61%	1,961,720
Jul 22, 2026	12.33	12.66	12.10	12.16	12.16	-2.41%	1,987,640
Jul 21, 2026	12.69	12.69	11.59	12.46	12.46	-0.95%	3,511,866
Jul 20, 2026	13.15	13.48	12.38	12.58	12.58	-3.45%	3,097,680
Jul 17, 2026	13.61	13.75	12.85	13.03	13.03	-4.33%	2,252,861
Jul 16, 2026	13.40	13.94	13.33	13.62	13.62	0.74%	1,888,860
Jul 15, 2026	13.42	13.84	13.38	13.52	13.52	-0.22%	1,678,300
Jul 14, 2026	13.38	13.60	13.11	13.55	13.55	1.27%	1,649,460
Jul 13, 2026	13.92	13.98	13.25	13.38	13.38	-4.90%	2,057,360
Jul 10, 2026	14.04	14.42	13.91	14.07	14.07	-0.42%	1,891,340
Jul 9, 2026	14.17	14.36	13.70	14.13	14.13	-0.28%	1,656,573
Jul 8, 2026	14.39	14.39	13.98	14.17	14.17	-0.70%	1,817,220
Jul 7, 2026	14.87	14.87	14.20	14.27	14.27	-3.12%	1,573,512
Jul 6, 2026	15.08	15.19	14.63	14.73	14.73	-2.06%	2,219,047