SHE:300968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	9.75	9.83	9.40	9.69	9.69	-1.22%	7,656,095
Sep 10, 2026	9.95	10.01	9.75	9.81	9.81	-2.39%	6,485,483
Sep 9, 2026	10.49	10.49	10.01	10.05	10.05	-4.19%	9,261,197
Sep 8, 2026	10.66	10.66	10.41	10.49	10.49	-1.69%	8,696,503
Sep 7, 2026	10.46	10.74	10.39	10.67	10.67	2.11%	9,638,828
Sep 4, 2026	10.63	10.97	10.36	10.45	10.45	-0.29%	13,694,575
Sep 3, 2026	11.00	11.12	10.45	10.48	10.48	-4.90%	21,194,568
Sep 2, 2026	10.90	11.99	10.71	11.02	11.02	2.04%	32,560,608
Sep 1, 2026	10.54	10.88	10.50	10.80	10.80	2.27%	8,304,948
Aug 31, 2026	10.04	10.60	9.98	10.56	10.56	3.43%	8,670,000
Aug 28, 2026	10.45	10.45	10.10	10.21	10.21	-3.68%	10,588,938
Aug 27, 2026	10.33	10.68	10.30	10.60	10.60	2.12%	7,736,141
Aug 26, 2026	10.47	10.47	10.08	10.38	10.38	0.29%	6,634,200
Aug 25, 2026	9.77	10.43	9.71	10.35	10.35	4.76%	10,979,813
Aug 24, 2026	10.33	10.37	9.73	9.88	9.88	-4.17%	7,583,957
Aug 21, 2026	10.17	10.40	9.97	10.31	10.31	0.39%	6,866,987
Aug 20, 2026	10.22	10.46	10.00	10.27	10.27	1.58%	7,558,500
Aug 19, 2026	10.79	10.79	10.04	10.11	10.11	-7.50%	11,406,324
Aug 18, 2026	10.81	10.95	10.52	10.93	10.93	0.83%	10,887,273
Aug 17, 2026	10.69	10.92	10.69	10.84	10.84	0.74%	11,573,269
Aug 14, 2026	10.81	11.58	10.53	10.76	10.76	-0.37%	16,748,518
Aug 13, 2026	10.89	11.10	10.80	10.80	10.80	-0.55%	12,320,451
Aug 12, 2026	10.79	10.94	10.76	10.86	10.86	-0.37%	8,726,940
Aug 11, 2026	10.95	11.00	10.75	10.90	10.90	-0.82%	9,678,300
Aug 10, 2026	10.82	11.00	10.59	10.99	10.99	1.20%	10,940,400
Aug 7, 2026	10.96	10.96	10.56	10.86	10.86	-1.00%	12,273,998
Aug 6, 2026	10.88	11.16	10.77	10.97	10.97	-1.44%	17,538,755
Aug 5, 2026	10.44	11.38	10.36	11.13	11.13	6.51%	26,347,777
Aug 4, 2026	10.11	10.52	10.04	10.45	10.45	3.57%	16,791,320
Aug 3, 2026	9.96	10.30	9.69	10.09	10.09	2.75%	19,281,369
Jul 31, 2026	9.80	10.13	9.65	9.82	9.82	4.69%	21,058,223
Jul 30, 2026	10.35	10.61	9.36	9.38	9.38	-11.09%	27,667,479
Jul 29, 2026	10.40	10.80	10.07	10.55	10.55	0.29%	21,371,642
Jul 28, 2026	10.15	11.03	10.03	10.52	10.52	-1.41%	23,595,853
Jul 27, 2026	10.40	10.67	9.58	10.67	10.67	1.62%	28,324,085
Jul 24, 2026	11.34	11.64	10.48	10.50	10.50	-12.43%	35,880,062
Jul 23, 2026	12.72	12.88	11.30	11.99	11.99	-7.05%	41,251,102
Jul 22, 2026	11.64	13.09	11.50	12.90	12.90	3.28%	50,302,645
Jul 21, 2026	10.61	12.73	10.20	12.49	12.49	14.17%	51,416,959
Jul 20, 2026	10.16	11.18	10.08	10.94	10.94	-1.97%	37,525,853
Jul 17, 2026	10.59	12.01	10.38	11.16	11.16	8.98%	46,797,418
Jul 16, 2026	9.05	10.24	9.04	10.24	10.24	20.05%	16,273,350
Jul 15, 2026	8.52	8.71	8.36	8.53	8.53	0.12%	4,303,000
Jul 14, 2026	8.33	8.52	8.13	8.52	8.52	2.28%	6,628,800
Jul 13, 2026	8.86	8.88	8.30	8.33	8.33	-5.77%	6,825,484
Jul 10, 2026	8.90	9.17	8.72	8.84	8.84	0.23%	7,351,300
Jul 9, 2026	8.70	8.85	8.43	8.82	8.82	1.38%	8,535,500
Jul 8, 2026	8.83	8.93	8.70	8.70	8.70	-1.47%	6,352,200
Jul 7, 2026	9.21	9.28	8.81	8.83	8.83	-4.85%	7,589,834
Jul 6, 2026	9.55	9.65	9.21	9.28	9.28	-3.03%	4,866,645