SHE:300963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.21	11.25	10.97	11.13	11.13	-1.33%	5,160,441
Sep 10, 2026	11.45	11.47	11.25	11.28	11.28	-2.25%	4,665,133
Sep 9, 2026	11.52	11.69	11.48	11.54	11.54	-0.43%	5,479,820
Sep 8, 2026	11.66	11.70	11.49	11.59	11.59	-0.26%	4,447,262
Sep 7, 2026	11.63	11.70	11.50	11.62	11.62	-0.09%	4,487,800
Sep 4, 2026	11.63	11.88	11.57	11.63	11.63	-0.09%	7,209,054
Sep 3, 2026	11.80	11.85	11.55	11.64	11.64	-1.10%	6,180,024
Sep 2, 2026	11.62	11.86	11.46	11.77	11.77	0.68%	6,816,635
Sep 1, 2026	11.70	11.78	11.53	11.69	11.69	0.09%	5,385,126
Aug 31, 2026	11.60	11.72	11.47	11.68	11.68	-0.09%	5,386,900
Aug 28, 2026	11.71	11.76	11.50	11.69	11.69	1.12%	8,645,069
Aug 27, 2026	11.42	11.63	11.16	11.56	11.56	-0.26%	11,265,856
Aug 26, 2026	11.88	12.12	11.53	11.59	11.59	1.40%	15,450,937
Aug 25, 2026	11.06	11.48	11.01	11.43	11.43	2.88%	6,745,575
Aug 24, 2026	11.20	11.27	10.96	11.11	11.11	-0.80%	4,645,180
Aug 21, 2026	11.02	11.24	10.85	11.20	11.20	0.63%	5,008,120
Aug 20, 2026	11.20	11.25	11.07	11.13	11.13	0.45%	4,447,216
Aug 19, 2026	11.66	11.69	11.07	11.08	11.08	-5.86%	9,356,140
Aug 18, 2026	12.02	12.04	11.73	11.77	11.77	-2.40%	7,403,097
Aug 17, 2026	11.89	12.07	11.78	12.06	12.06	1.17%	6,943,320
Aug 14, 2026	11.97	12.06	11.83	11.92	11.92	0.08%	6,881,811
Aug 13, 2026	12.11	12.27	11.91	11.91	11.91	-1.98%	8,019,091
Aug 12, 2026	12.10	12.18	12.02	12.15	12.15	1.00%	7,217,783
Aug 11, 2026	12.22	12.22	11.91	12.03	12.03	-2.04%	10,007,609
Aug 10, 2026	12.13	12.30	12.13	12.28	12.28	0.66%	11,219,427
Aug 7, 2026	12.44	12.44	11.97	12.20	12.20	-2.01%	15,953,094
Aug 6, 2026	12.71	12.80	12.40	12.45	12.45	-3.94%	21,161,360
Aug 5, 2026	12.37	13.36	12.32	12.96	12.96	1.49%	35,270,638
Aug 4, 2026	12.42	12.77	12.01	12.77	12.77	0.47%	36,441,178
Aug 3, 2026	11.99	12.98	11.58	12.71	12.71	10.33%	40,438,744
Jul 31, 2026	11.48	11.68	11.47	11.52	11.52	0.44%	9,557,350
Jul 30, 2026	11.73	11.99	11.42	11.47	11.47	-2.22%	10,558,934
Jul 29, 2026	11.37	11.84	11.12	11.73	11.73	3.17%	14,448,759
Jul 28, 2026	10.90	11.82	10.85	11.37	11.37	3.08%	16,909,057
Jul 27, 2026	10.58	11.12	10.51	11.03	11.03	4.25%	6,704,430
Jul 24, 2026	10.85	10.85	10.53	10.58	10.58	-3.38%	7,341,268
Jul 23, 2026	10.25	10.95	10.25	10.95	10.95	6.52%	10,749,926
Jul 22, 2026	10.41	10.57	10.23	10.28	10.28	-2.56%	6,617,357
Jul 21, 2026	10.44	10.65	9.92	10.55	10.55	0.63%	11,720,321
Jul 20, 2026	10.79	11.10	10.36	10.51	10.48	-2.59%	9,866,122
Jul 17, 2026	11.19	11.35	10.70	10.79	10.76	-3.75%	9,660,957
Jul 16, 2026	11.00	11.44	10.94	11.21	11.18	-0.09%	6,627,000
Jul 15, 2026	11.34	11.44	11.13	11.22	11.19	-0.53%	6,031,156
Jul 14, 2026	11.17	11.30	10.90	11.28	11.25	1.08%	7,489,976
Jul 13, 2026	12.02	12.07	11.15	11.16	11.13	-7.69%	9,485,951
Jul 10, 2026	11.77	12.46	11.63	12.09	12.06	2.72%	10,094,771
Jul 9, 2026	11.95	11.95	11.35	11.77	11.74	-0.76%	7,461,546
Jul 8, 2026	12.40	12.41	11.86	11.86	11.83	-3.58%	6,565,363
Jul 7, 2026	12.66	12.81	12.26	12.30	12.27	-3.38%	7,382,418
Jul 6, 2026	13.46	13.49	12.68	12.73	12.70	-5.42%	11,925,385