SHE:300982 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.90	14.90	14.38	14.59	14.59	-1.29%	1,563,800
Aug 21, 2026	14.72	14.85	14.48	14.78	14.78	0.14%	1,723,900
Aug 20, 2026	14.77	14.87	14.60	14.76	14.76	0.89%	2,077,788
Aug 19, 2026	15.08	15.23	14.61	14.63	14.63	-3.88%	3,085,300
Aug 18, 2026	15.50	15.60	15.00	15.22	15.22	-1.55%	2,830,000
Aug 17, 2026	15.65	15.65	15.23	15.46	15.46	-0.19%	2,513,540
Aug 14, 2026	15.60	15.67	15.28	15.49	15.49	-0.58%	2,038,308
Aug 13, 2026	15.98	16.04	15.56	15.58	15.58	-2.44%	2,816,588
Aug 12, 2026	15.84	16.15	15.70	15.97	15.97	0.82%	2,761,000
Aug 11, 2026	15.87	16.18	15.56	15.84	15.84	-0.19%	4,918,711
Aug 10, 2026	15.32	16.70	15.06	15.87	15.87	4.75%	7,194,460
Aug 7, 2026	15.22	15.38	14.83	15.15	15.15	-0.46%	2,716,000
Aug 6, 2026	15.45	15.45	14.97	15.22	15.22	-0.52%	2,589,118
Aug 5, 2026	15.20	15.44	15.15	15.30	15.30	0.20%	2,955,300
Aug 4, 2026	15.22	15.32	15.10	15.27	15.27	0.99%	2,411,800
Aug 3, 2026	14.68	15.15	14.65	15.12	15.12	3.28%	3,523,298
Jul 31, 2026	14.48	14.77	14.45	14.64	14.64	2.02%	2,212,133
Jul 30, 2026	14.77	14.95	14.31	14.35	14.35	-2.58%	2,482,840
Jul 29, 2026	14.48	14.81	14.30	14.73	14.73	2.15%	2,502,000
Jul 28, 2026	14.30	14.62	14.22	14.42	14.42	0.35%	1,742,700
Jul 27, 2026	13.95	14.40	13.93	14.37	14.37	2.72%	1,578,908
Jul 24, 2026	14.30	14.36	13.92	13.99	13.99	-3.72%	2,067,400
Jul 23, 2026	13.90	14.55	13.90	14.53	14.53	4.53%	2,826,700
Jul 22, 2026	13.99	14.30	13.85	13.90	13.90	-1.35%	3,033,660
Jul 21, 2026	14.16	14.33	13.32	14.09	14.09	-0.21%	4,645,158
Jul 20, 2026	14.63	15.02	13.83	14.12	14.12	-1.60%	4,693,785
Jul 17, 2026	15.10	15.34	14.22	14.35	14.35	-4.21%	3,901,540
Jul 16, 2026	14.78	15.51	14.50	14.98	14.98	1.35%	3,119,145
Jul 15, 2026	14.72	14.97	14.61	14.78	14.78	0.48%	2,271,917
Jul 14, 2026	14.68	14.75	14.24	14.71	14.71	0.20%	2,253,940
Jul 13, 2026	15.60	15.65	14.60	14.68	14.68	-5.66%	3,002,400
Jul 10, 2026	15.50	15.92	15.26	15.56	15.56	0.06%	2,573,881
Jul 9, 2026	15.31	15.55	14.95	15.55	15.55	1.63%	2,497,400
Jul 8, 2026	15.34	15.59	14.98	15.30	15.30	-0.58%	2,888,040
Jul 7, 2026	15.99	16.05	15.34	15.39	15.39	-3.75%	3,107,000
Jul 6, 2026	16.40	16.78	15.80	15.99	15.99	-2.91%	3,597,958
Jul 3, 2026	16.20	16.84	15.67	16.47	16.47	4.44%	6,275,185
Jul 2, 2026	15.88	16.12	15.56	15.77	15.77	-0.13%	4,565,920
Jul 1, 2026	15.10	16.24	14.88	15.79	15.79	4.50%	6,132,951
Jun 30, 2026	15.13	15.41	14.89	15.11	15.11	-0.72%	3,699,597
Jun 29, 2026	15.25	15.56	14.98	15.22	15.22	-1.36%	4,622,865
Jun 26, 2026	15.90	16.65	15.40	15.43	15.43	-2.03%	6,263,546
Jun 25, 2026	16.58	16.58	15.41	15.75	15.75	-0.69%	5,509,710
Jun 24, 2026	16.69	16.69	15.72	15.86	15.86	-4.17%	4,895,157
Jun 23, 2026	16.78	17.19	16.47	16.55	16.55	-2.70%	3,357,617
Jun 22, 2026	16.79	17.09	16.28	17.01	17.01	0.77%	4,286,570
Jun 18, 2026	17.08	17.25	16.72	16.88	16.88	-2.09%	3,221,082
Jun 17, 2026	17.96	18.12	17.21	17.24	17.24	-4.70%	4,089,671
Jun 16, 2026	18.01	18.39	17.68	18.09	18.09	0.56%	3,769,259
Jun 15, 2026	17.60	18.39	17.60	17.99	17.99	2.22%	4,142,758