SHE:300913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	34.66	36.08	34.55	35.34	35.34	3.88%	8,825,088
Aug 19, 2026	35.92	35.99	34.02	34.02	34.02	-7.38%	7,716,898
Aug 18, 2026	37.29	37.40	36.01	36.73	36.73	-1.79%	9,642,397
Aug 17, 2026	36.22	38.07	35.90	37.40	37.40	3.46%	11,477,402
Aug 14, 2026	35.71	36.30	35.54	36.15	36.15	1.32%	6,610,007
Aug 13, 2026	36.68	36.93	35.60	35.68	35.68	-1.95%	8,396,087
Aug 12, 2026	35.60	36.78	35.09	36.39	36.39	3.41%	8,757,219
Aug 11, 2026	35.16	35.55	34.71	35.19	35.19	-0.20%	5,318,558
Aug 10, 2026	36.24	36.30	34.89	35.26	35.26	-1.97%	6,406,055
Aug 7, 2026	35.65	36.13	34.84	35.97	35.97	0.93%	7,591,074
Aug 6, 2026	35.30	36.19	35.01	35.64	35.64	0.03%	7,318,630
Aug 5, 2026	34.29	35.95	34.22	35.63	35.63	1.51%	9,839,360
Aug 4, 2026	34.56	35.22	33.96	35.10	35.10	3.08%	8,205,946
Aug 3, 2026	32.72	34.06	32.51	34.05	34.05	4.06%	7,388,273
Jul 31, 2026	32.53	33.69	32.50	32.72	32.72	5.58%	8,995,534
Jul 30, 2026	32.53	33.00	30.80	30.99	30.99	-5.78%	7,050,796
Jul 29, 2026	32.81	33.20	31.81	32.89	32.89	0.70%	6,488,695
Jul 28, 2026	33.90	33.90	32.46	32.66	32.66	-4.08%	5,395,481
Jul 27, 2026	33.01	34.08	32.94	34.05	34.05	3.18%	5,587,887
Jul 24, 2026	33.67	34.12	32.92	33.00	33.00	-3.93%	4,972,830
Jul 23, 2026	33.68	34.65	33.68	34.35	34.35	1.51%	5,418,438
Jul 22, 2026	33.90	34.89	33.53	33.84	33.84	-1.23%	7,251,712
Jul 21, 2026	32.48	34.35	30.30	34.26	34.26	5.48%	9,484,855
Jul 20, 2026	33.81	34.42	31.21	32.48	32.48	-2.23%	8,151,180
Jul 17, 2026	35.80	36.09	33.18	33.22	33.22	-7.70%	7,609,634
Jul 16, 2026	36.10	37.25	35.54	35.99	35.99	-1.75%	5,639,724
Jul 15, 2026	37.51	38.15	36.36	36.63	36.63	-2.03%	6,915,097
Jul 14, 2026	36.80	37.78	35.50	37.39	37.39	1.52%	8,202,017
Jul 13, 2026	38.96	39.84	36.67	36.83	36.83	-6.07%	6,882,870
Jul 10, 2026	39.00	40.72	38.98	39.21	39.21	0.08%	10,411,384
Jul 9, 2026	38.12	39.20	36.53	39.18	39.18	3.60%	9,255,681
Jul 8, 2026	39.00	39.11	37.76	37.82	37.82	-2.45%	6,264,501
Jul 7, 2026	40.00	40.23	38.41	38.77	38.77	-2.64%	7,473,536
Jul 6, 2026	41.51	41.55	39.55	39.82	39.82	-4.03%	8,964,156
Jul 3, 2026	41.10	42.60	40.70	41.49	41.49	2.85%	11,240,379
Jul 2, 2026	43.00	43.03	39.99	40.34	40.34	-8.86%	16,521,670
Jul 1, 2026	47.65	47.86	43.23	44.26	44.26	-7.62%	19,428,570
Jun 30, 2026	46.50	48.48	44.53	47.91	47.91	3.72%	10,197,020
Jun 29, 2026	50.00	50.60	44.85	46.19	46.19	-8.99%	12,454,510
Jun 26, 2026	55.66	55.90	50.50	50.75	50.75	-8.82%	12,737,810
Jun 25, 2026	57.68	57.80	55.01	55.66	55.66	-3.70%	12,821,760
Jun 24, 2026	56.61	60.51	56.02	57.80	57.80	1.00%	14,397,550
Jun 23, 2026	57.72	59.28	56.70	57.23	57.23	-1.84%	10,597,580
Jun 22, 2026	58.41	59.90	56.80	58.30	58.30	-1.07%	13,968,630
Jun 18, 2026	56.95	59.14	56.36	58.93	58.93	3.42%	15,113,850
Jun 17, 2026	56.30	57.92	56.01	56.98	56.98	-0.66%	10,656,030
Jun 16, 2026	55.50	57.90	54.94	57.36	57.36	4.44%	13,245,050
Jun 15, 2026	50.60	55.43	50.50	55.08	54.92	9.81%	15,577,660
Jun 12, 2026	54.35	55.00	49.87	50.16	50.01	-5.05%	13,628,440
Jun 11, 2026	54.46	55.49	52.07	52.83	52.68	-4.03%	11,329,830