SHE:300967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	16.31	16.43	15.91	16.36	16.36	-0.55%	6,372,200
Aug 21, 2026	16.72	16.75	16.10	16.45	16.45	-1.73%	9,994,029
Aug 20, 2026	16.32	17.17	16.10	16.74	16.74	-2.84%	15,348,873
Aug 19, 2026	17.51	18.68	16.66	17.23	17.23	2.07%	17,919,106
Aug 18, 2026	16.30	17.63	16.16	16.88	16.88	2.55%	15,562,287
Aug 17, 2026	16.21	16.68	16.00	16.46	16.46	2.30%	6,458,300
Aug 14, 2026	16.32	16.43	15.85	16.09	16.09	-0.68%	3,760,000
Aug 13, 2026	16.34	16.52	16.10	16.20	16.20	-0.86%	4,340,295
Aug 12, 2026	16.40	16.54	16.15	16.34	16.34	-1.03%	5,581,798
Aug 11, 2026	16.05	16.98	16.02	16.51	16.51	0.73%	9,945,187
Aug 10, 2026	15.17	16.42	15.12	16.39	16.39	7.62%	10,867,698
Aug 7, 2026	15.27	15.28	14.90	15.23	15.23	-0.33%	3,814,646
Aug 6, 2026	15.17	15.28	14.90	15.28	15.28	0.73%	4,827,099
Aug 5, 2026	14.98	15.26	14.84	15.17	15.17	1.61%	4,469,075
Aug 4, 2026	14.99	15.11	14.76	14.93	14.93	-0.33%	3,157,000
Aug 3, 2026	14.63	15.04	14.60	14.98	14.98	2.11%	3,177,590
Jul 31, 2026	14.26	14.72	14.14	14.67	14.67	2.02%	3,080,472
Jul 30, 2026	14.61	14.88	14.31	14.38	14.38	-1.51%	3,656,526
Jul 29, 2026	14.43	14.77	14.31	14.60	14.60	0.83%	3,905,193
Jul 28, 2026	14.05	14.64	13.98	14.48	14.48	2.48%	4,119,107
Jul 27, 2026	13.77	14.14	13.72	14.13	14.13	2.76%	2,381,560
Jul 24, 2026	14.29	14.48	13.75	13.75	13.75	-5.17%	3,846,900
Jul 23, 2026	14.27	14.59	14.02	14.50	14.50	2.18%	4,301,681
Jul 22, 2026	13.97	14.33	13.86	14.19	14.19	1.14%	4,195,922
Jul 21, 2026	14.13	14.41	13.41	14.03	14.03	-1.06%	6,846,334
Jul 20, 2026	14.50	14.78	14.02	14.18	14.18	-2.54%	5,179,354
Jul 17, 2026	15.05	15.40	14.42	14.55	14.55	-4.65%	5,389,295
Jul 16, 2026	15.12	15.86	14.93	15.26	15.26	0.93%	6,369,405
Jul 15, 2026	14.98	15.45	14.91	15.12	15.12	-0.13%	4,238,700
Jul 14, 2026	15.25	15.35	14.71	15.14	15.14	-0.72%	4,129,400
Jul 13, 2026	15.58	15.83	15.21	15.25	15.25	-3.66%	5,103,000
Jul 10, 2026	15.10	16.11	14.81	15.83	15.83	4.83%	7,241,425
Jul 9, 2026	15.22	15.44	14.85	15.10	15.10	-1.88%	5,140,400
Jul 8, 2026	15.66	16.07	15.32	15.39	15.39	-3.15%	5,070,333
Jul 7, 2026	16.10	16.38	15.82	15.89	15.89	-2.28%	6,533,199
Jul 6, 2026	16.20	16.40	15.78	16.26	16.26	2.01%	8,875,980
Jul 3, 2026	16.00	16.18	15.66	15.94	15.94	-0.44%	6,436,404
Jul 2, 2026	15.85	16.32	15.70	16.01	16.01	0.31%	10,102,247
Jul 1, 2026	14.97	16.66	14.61	15.96	15.96	10.99%	15,302,609
Jun 30, 2026	14.30	14.42	13.95	14.38	14.38	-0.76%	6,353,288
Jun 29, 2026	13.83	15.10	13.52	14.49	14.49	2.55%	9,835,298
Jun 26, 2026	14.09	14.74	13.72	14.13	14.13	0.86%	10,109,897
Jun 25, 2026	14.84	14.91	13.97	14.01	14.01	-5.59%	9,291,647
Jun 24, 2026	15.34	15.40	14.60	14.84	14.84	-4.26%	7,468,600
Jun 23, 2026	15.56	16.16	15.32	15.50	15.50	-1.84%	7,637,780
Jun 22, 2026	16.04	16.25	15.41	15.79	15.79	-4.30%	8,636,446
Jun 18, 2026	17.57	17.67	16.26	16.50	16.50	-6.88%	12,132,930
Jun 17, 2026	18.55	18.94	17.67	17.72	17.72	-4.68%	9,597,497
Jun 16, 2026	18.05	18.70	17.68	18.59	18.59	2.20%	10,247,710
Jun 15, 2026	18.71	18.97	18.04	18.19	18.19	-3.30%	11,900,860