SHE:300897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	16.00	17.30	15.88	16.93	16.93	7.08%	7,460,232
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%	2,188,850
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%	4,614,432
Aug 13, 2026	16.14	16.49	16.08	16.15	16.15	-0.12%	4,519,405
Aug 12, 2026	15.83	16.44	15.70	16.17	16.17	2.21%	5,311,611
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%	10,370,224
Aug 6, 2026	16.08	17.66	15.90	17.45	17.45	12.29%	13,464,702
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%	6,320,541
Jul 30, 2026	15.00	15.20	14.62	14.65	14.65	-4.06%	5,995,362
Jul 29, 2026	15.65	15.89	14.61	15.27	15.27	-4.68%	8,751,427
Jul 28, 2026	15.03	16.93	14.80	16.02	16.02	7.23%	12,190,869
Jul 27, 2026	12.52	14.94	12.46	14.94	14.94	20.00%	5,214,283
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%	1,573,712
Jul 6, 2026	15.08	15.19	14.63	14.73	14.73	-2.06%	2,219,247
Jul 3, 2026	14.43	15.17	14.24	15.04	15.04	4.59%	3,033,626
Jul 2, 2026	14.42	14.63	14.20	14.38	14.38	0.07%	2,795,920
Jul 1, 2026	14.70	14.70	13.86	14.37	14.37	3.16%	3,048,680
Jun 30, 2026	13.83	14.17	13.53	13.93	13.93	0.72%	2,827,644
Jun 29, 2026	14.59	14.59	13.58	13.83	13.83	-4.69%	5,153,291
Jun 26, 2026	14.77	14.95	14.44	14.51	14.51	-2.22%	2,116,764
Jun 25, 2026	15.15	15.34	14.81	14.84	14.84	-2.50%	2,454,910
Jun 24, 2026	15.60	15.60	14.98	15.22	15.22	-2.44%	2,657,040
Jun 23, 2026	15.15	15.74	15.15	15.60	15.60	1.96%	3,120,357
Jun 22, 2026	15.33	15.40	14.67	15.30	15.30	0.99%	3,781,466
Jun 18, 2026	15.90	15.90	15.07	15.15	15.15	-3.50%	3,976,010
Jun 17, 2026	16.00	16.00	15.60	15.70	15.70	-2.85%	3,249,456
Jun 16, 2026	16.40	16.40	15.46	16.16	16.16	-	4,959,026
Jun 15, 2026	16.00	16.36	15.82	16.16	16.16	2.67%	2,925,120