SHE:300911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	21.83	24.00	21.50	23.10	23.10	5.10%	12,999,169
Jun 22, 2026	21.21	22.32	20.40	21.98	21.98	3.34%	8,722,869
Jun 18, 2026	21.54	22.30	21.20	21.27	21.27	-1.57%	6,401,233
Jun 17, 2026	22.31	22.31	21.55	21.61	21.61	-2.66%	5,303,960
Jun 16, 2026	22.84	22.99	21.57	22.20	22.20	-0.63%	7,108,756
Jun 15, 2026	21.78	22.84	21.78	22.34	22.34	1.68%	4,888,760
Jun 12, 2026	22.04	22.74	21.76	21.97	21.97	1.15%	7,636,400
Jun 11, 2026	22.20	22.42	21.37	21.72	21.72	-1.67%	6,335,575
Jun 10, 2026	22.76	23.43	21.80	22.09	22.09	-3.62%	4,989,700
Jun 9, 2026	23.27	23.30	22.52	22.92	22.92	-0.22%	6,063,632
Jun 8, 2026	23.51	24.30	22.64	22.97	22.97	-4.61%	6,462,067
Jun 5, 2026	23.58	25.01	23.54	24.08	24.08	1.30%	9,028,511
Jun 4, 2026	23.50	24.86	23.22	23.77	23.77	1.15%	10,241,790
Jun 3, 2026	25.01	25.12	23.29	23.50	23.50	-6.04%	12,874,960
Jun 2, 2026	25.65	25.80	24.36	25.01	25.01	-2.38%	4,941,600