SHE:300963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	13.29	13.65	13.14	13.46	13.43	2.28%	11,436,168
Jul 2, 2026	13.20	13.59	13.09	13.16	13.13	-1.79%	11,441,008
Jul 1, 2026	13.40	13.67	13.14	13.40	13.37	-0.22%	14,598,916
Jun 30, 2026	13.19	13.50	12.70	13.43	13.40	0.90%	19,686,906
Jun 29, 2026	12.80	14.38	12.78	13.31	13.28	5.47%	25,114,906
Jun 26, 2026	13.00	13.48	12.58	12.62	12.59	-3.07%	9,466,994
Jun 25, 2026	13.30	13.65	12.88	13.02	12.99	-2.40%	9,477,775
Jun 24, 2026	13.62	13.68	13.13	13.34	13.31	-2.70%	7,926,883
Jun 23, 2026	14.00	14.23	13.62	13.71	13.68	-2.35%	8,335,895
Jun 22, 2026	14.18	14.20	13.44	14.04	14.01	-1.40%	9,828,528
Jun 18, 2026	14.22	14.47	13.90	14.24	14.20	0.14%	8,604,690
Jun 17, 2026	14.57	14.85	14.15	14.22	14.18	-2.27%	9,453,673
Jun 16, 2026	14.69	15.06	14.45	14.55	14.51	0.28%	10,947,920
Jun 15, 2026	13.94	14.54	13.90	14.51	14.47	5.30%	10,823,840
Jun 12, 2026	13.60	14.06	13.53	13.78	13.75	1.85%	9,660,193