SHE:300922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.98	18.29	17.72	18.01	18.01	0.78%	5,953,464
Sep 17, 2026	17.99	18.30	17.76	17.87	17.87	-0.67%	6,765,615
Sep 16, 2026	17.37	18.14	17.35	17.99	17.99	2.16%	8,533,140
Sep 15, 2026	18.28	18.28	17.35	17.61	17.61	-5.93%	11,831,199
Sep 14, 2026	20.03	20.03	18.38	18.72	18.72	-5.74%	16,278,415
Sep 11, 2026	18.51	20.47	18.46	19.86	19.86	5.64%	19,673,643
Sep 10, 2026	19.48	19.80	18.50	18.80	18.80	-4.57%	11,791,688
Sep 9, 2026	19.46	20.73	19.00	19.70	19.70	-0.35%	18,412,110
Sep 8, 2026	18.96	19.79	18.66	19.77	19.77	3.78%	16,093,856
Sep 7, 2026	19.11	19.35	18.93	19.05	19.05	-2.11%	11,225,773
Sep 4, 2026	19.79	20.47	19.22	19.46	19.46	-0.97%	17,683,696
Sep 3, 2026	19.95	20.48	19.60	19.65	19.65	-5.98%	23,420,585
Sep 2, 2026	18.92	21.79	18.91	20.90	20.90	8.91%	29,488,478
Sep 1, 2026	18.46	19.48	18.43	19.19	19.19	4.01%	16,942,514
Aug 31, 2026	18.65	19.11	18.30	18.45	18.45	-2.12%	10,181,225
Aug 28, 2026	18.62	19.28	18.38	18.85	18.85	0.16%	14,001,053
Aug 27, 2026	18.68	19.22	18.34	18.82	18.82	0.70%	17,600,573
Aug 26, 2026	19.79	20.14	18.48	18.69	18.69	-8.96%	23,801,088
Aug 25, 2026	16.90	20.53	16.90	20.53	20.53	19.99%	17,272,587
Aug 24, 2026	17.06	17.28	16.86	17.11	17.11	0.23%	2,951,456
Aug 21, 2026	16.93	17.24	16.72	17.07	17.07	-0.12%	2,077,100
Aug 20, 2026	16.94	17.45	16.78	17.09	17.09	1.97%	3,175,603
Aug 19, 2026	17.48	17.48	16.68	16.76	16.76	-4.39%	4,726,423
Aug 18, 2026	18.19	18.19	17.45	17.53	17.53	-3.84%	4,303,650
Aug 17, 2026	17.79	18.28	17.60	18.23	18.23	2.13%	3,836,000
Aug 14, 2026	18.00	18.25	17.65	17.85	17.85	-1.05%	4,520,933
Aug 13, 2026	17.83	18.53	17.58	18.04	18.04	1.86%	8,461,029
Aug 12, 2026	17.02	17.83	16.87	17.71	17.71	3.99%	6,131,255
Aug 11, 2026	17.33	17.40	16.79	17.03	17.03	-3.35%	6,836,016
Aug 10, 2026	16.99	17.71	16.81	17.62	17.62	3.83%	10,530,747
Aug 7, 2026	17.00	17.12	16.51	16.97	16.97	-0.64%	5,457,373
Aug 6, 2026	17.50	17.95	16.87	17.08	17.08	-3.01%	7,471,389
Aug 5, 2026	16.98	17.94	16.80	17.61	17.61	2.74%	8,870,381
Aug 4, 2026	16.05	17.40	15.96	17.14	17.14	6.86%	10,017,248
Aug 3, 2026	16.00	16.14	15.73	16.04	16.04	-0.56%	5,673,461
Jul 31, 2026	15.36	16.35	15.12	16.13	16.13	3.00%	10,780,222
Jul 30, 2026	15.48	16.38	15.43	15.66	15.66	-0.19%	10,921,524
Jul 29, 2026	15.54	15.89	15.36	15.69	15.69	0.84%	6,484,643
Jul 28, 2026	15.55	16.20	15.27	15.56	15.56	-3.17%	8,189,025
Jul 27, 2026	15.27	17.07	14.71	16.07	16.07	-0.56%	15,396,987
Jul 24, 2026	14.65	17.00	14.33	16.16	16.16	8.46%	16,994,715
Jul 23, 2026	13.66	15.18	13.66	14.90	14.90	7.66%	9,643,481
Jul 22, 2026	13.76	14.22	13.59	13.84	13.84	-1.21%	4,431,644
Jul 21, 2026	14.12	14.15	12.90	14.01	14.01	0.36%	7,873,778
Jul 20, 2026	14.59	15.06	13.72	13.96	13.96	-4.32%	7,712,658
Jul 17, 2026	15.21	15.36	14.12	14.59	14.59	-4.14%	6,288,399
Jul 16, 2026	15.44	15.85	15.18	15.22	15.22	-3.49%	5,240,284
Jul 15, 2026	15.98	16.17	15.43	15.77	15.77	0.19%	5,359,841
Jul 14, 2026	16.07	16.08	15.26	15.74	15.74	-1.25%	6,266,926
Jul 13, 2026	17.23	17.28	15.89	15.94	15.94	-8.39%	9,154,246