SHE:300911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	26.00	30.11	26.00	28.98	28.98	8.82%	33,269,336
Aug 31, 2026	22.13	26.63	21.55	26.63	26.63	20.01%	29,055,010
Aug 28, 2026	21.91	22.78	21.75	22.19	22.19	0.23%	9,098,880
Aug 27, 2026	21.90	22.34	21.71	22.14	22.14	-0.05%	8,566,523
Aug 26, 2026	21.94	22.42	21.50	22.15	22.15	-0.81%	9,458,427
Aug 25, 2026	21.11	22.94	20.48	22.33	22.33	1.73%	15,040,160
Aug 24, 2026	24.12	24.16	21.54	21.95	21.95	-10.00%	19,085,846
Aug 21, 2026	24.22	24.78	23.58	24.39	24.39	-1.09%	16,174,707
Aug 20, 2026	25.26	26.22	24.25	24.66	24.66	-7.50%	28,336,020
Aug 19, 2026	22.43	26.66	22.36	26.66	26.66	19.98%	33,162,923
Aug 18, 2026	23.65	23.67	21.88	22.22	22.22	-4.39%	12,509,810
Aug 17, 2026	21.97	23.50	21.54	23.24	23.24	4.97%	14,718,000
Aug 14, 2026	23.00	23.38	21.59	22.14	22.14	-2.08%	15,536,660
Aug 13, 2026	22.29	25.36	22.23	22.61	22.61	3.24%	21,351,650
Aug 12, 2026	21.42	22.46	21.03	21.90	21.90	3.25%	10,421,970
Aug 11, 2026	21.40	21.56	20.93	21.21	21.21	-1.07%	7,128,084
Aug 10, 2026	21.72	21.81	21.12	21.44	21.44	-1.24%	8,069,099
Aug 7, 2026	22.09	22.09	21.08	21.71	21.71	-0.82%	8,535,669
Aug 6, 2026	21.92	22.70	21.61	21.89	21.89	-2.93%	11,087,177
Aug 5, 2026	22.14	23.10	21.70	22.55	22.55	3.92%	15,043,084
Aug 4, 2026	20.44	22.30	20.38	21.70	21.70	7.80%	17,119,154
Aug 3, 2026	21.00	21.17	19.93	20.13	20.13	-5.80%	14,475,288
Jul 31, 2026	19.95	22.88	19.95	21.37	21.37	4.14%	20,188,259
Jul 30, 2026	19.93	22.30	19.15	20.52	20.52	9.67%	20,882,692
Jul 29, 2026	18.21	18.74	17.69	18.71	18.71	2.02%	9,838,181
Jul 28, 2026	18.89	19.27	18.06	18.34	18.34	-5.61%	10,883,984
Jul 27, 2026	19.44	19.49	18.12	19.43	19.43	7.17%	14,754,584
Jul 24, 2026	19.40	19.40	17.80	18.13	18.13	-6.93%	6,146,222
Jul 23, 2026	18.70	19.79	18.60	19.48	19.48	2.96%	7,320,293
Jul 22, 2026	18.80	19.65	18.50	18.92	18.92	-0.79%	6,673,605
Jul 21, 2026	19.40	19.45	17.00	19.07	19.07	-0.16%	9,346,940
Jul 20, 2026	20.01	21.08	18.71	19.10	19.10	-6.37%	10,324,500
Jul 17, 2026	21.61	23.84	20.25	20.40	20.40	-5.86%	11,159,635
Jul 16, 2026	20.10	21.82	19.91	21.67	21.67	6.91%	9,817,138
Jul 15, 2026	20.20	20.99	19.94	20.27	20.27	-0.64%	5,563,600
Jul 14, 2026	21.00	21.36	19.69	20.40	20.40	-3.18%	7,162,946
Jul 13, 2026	22.11	22.68	20.98	21.07	21.07	-5.13%	11,125,849
Jul 10, 2026	19.45	23.23	19.43	22.21	22.21	13.90%	18,659,141
Jul 9, 2026	18.97	20.44	18.43	19.50	19.50	5.46%	10,107,030
Jul 8, 2026	18.94	19.03	18.30	18.49	18.49	-2.17%	3,662,820
Jul 7, 2026	19.73	19.90	18.74	18.90	18.90	-4.93%	5,054,438
Jul 6, 2026	20.69	20.90	19.66	19.88	19.88	-3.96%	5,648,900
Jul 3, 2026	20.61	21.10	20.21	20.70	20.70	0.68%	6,345,009
Jul 2, 2026	21.38	22.39	20.49	20.56	20.56	-5.60%	9,709,981
Jul 1, 2026	21.14	22.41	21.03	21.78	21.78	2.49%	8,641,283
Jun 30, 2026	20.27	22.12	20.25	21.25	21.25	4.42%	10,908,263
Jun 29, 2026	21.29	22.15	20.00	20.35	20.35	-5.00%	11,906,539
Jun 26, 2026	24.04	24.20	20.94	21.42	21.42	-12.93%	17,313,191
Jun 25, 2026	23.00	25.63	21.00	24.60	24.60	6.17%	18,746,000
Jun 24, 2026	22.95	23.34	22.23	23.17	23.17	0.30%	7,012,659