SHE:301090 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	7.13	7.23	7.09	7.12	7.12	0.14%	7,729,800
Sep 3, 2026	7.14	7.22	7.07	7.11	7.11	-0.42%	7,440,370
Sep 2, 2026	7.23	7.30	7.13	7.14	7.14	-1.38%	8,787,000
Sep 1, 2026	7.19	7.34	7.16	7.24	7.24	0.70%	11,819,844
Aug 31, 2026	7.17	7.22	7.10	7.19	7.19	0.28%	12,389,270
Aug 28, 2026	7.02	7.24	6.96	7.17	7.17	3.02%	14,671,714
Aug 27, 2026	6.82	7.01	6.79	6.96	6.96	2.20%	16,234,043
Aug 26, 2026	6.84	6.95	6.79	6.81	6.81	-1.30%	17,005,990
Aug 25, 2026	6.99	7.00	6.76	6.90	6.90	-1.71%	28,194,021
Aug 24, 2026	6.82	7.24	6.82	7.02	7.02	3.24%	23,362,805
Aug 21, 2026	6.77	6.86	6.69	6.80	6.80	0.29%	11,287,414
Aug 20, 2026	6.53	6.80	6.49	6.78	6.78	4.63%	13,828,902
Aug 19, 2026	6.62	6.67	6.45	6.48	6.48	-2.56%	7,089,100
Aug 18, 2026	6.59	6.69	6.56	6.65	6.65	0.76%	8,767,100
Aug 17, 2026	6.49	6.61	6.42	6.60	6.60	1.85%	6,801,386
Aug 14, 2026	6.44	6.50	6.39	6.48	6.48	0.62%	5,139,000
Aug 13, 2026	6.55	6.55	6.43	6.44	6.44	-1.68%	6,721,600
Aug 12, 2026	6.58	6.60	6.49	6.55	6.55	-0.15%	7,091,998
Aug 11, 2026	6.57	6.61	6.49	6.56	6.56	-0.76%	5,763,642
Aug 10, 2026	6.50	6.62	6.46	6.61	6.61	1.69%	6,116,375
Aug 7, 2026	6.56	6.56	6.40	6.50	6.50	-0.91%	7,331,900
Aug 6, 2026	6.63	6.64	6.46	6.56	6.56	-0.91%	7,280,600
Aug 5, 2026	6.58	6.64	6.54	6.62	6.62	0.61%	9,748,495
Aug 4, 2026	6.58	6.63	6.53	6.58	6.58	-0.45%	8,720,784
Aug 3, 2026	6.49	6.67	6.42	6.61	6.61	0.92%	13,304,214
Jul 31, 2026	6.43	6.65	6.43	6.55	6.55	0.61%	10,648,060
Jul 30, 2026	6.31	6.56	6.31	6.51	6.51	2.68%	13,007,774
Jul 29, 2026	6.16	6.41	6.16	6.34	6.34	2.92%	12,892,330
Jul 28, 2026	6.31	6.35	6.15	6.16	6.16	-2.84%	13,600,160
Jul 27, 2026	6.17	6.36	6.16	6.34	6.34	2.26%	5,767,638
Jul 24, 2026	6.37	6.43	6.19	6.20	6.20	-3.88%	5,618,314
Jul 23, 2026	6.18	6.45	6.14	6.45	6.45	4.20%	6,315,700
Jul 22, 2026	6.23	6.28	6.13	6.19	6.19	-1.43%	6,223,200
Jul 21, 2026	6.22	6.34	6.18	6.28	6.28	0.48%	7,056,914
Jul 20, 2026	6.31	6.46	6.18	6.25	6.25	-0.95%	6,910,197
Jul 17, 2026	6.46	6.54	6.20	6.31	6.31	-1.56%	8,225,100
Jul 16, 2026	6.46	6.50	6.34	6.41	6.41	-0.77%	5,077,400
Jul 15, 2026	6.35	6.52	6.33	6.46	6.46	0.94%	5,790,500
Jul 14, 2026	6.15	6.40	6.15	6.40	6.40	3.56%	7,070,334
Jul 13, 2026	6.34	6.41	6.16	6.18	6.18	-2.98%	6,377,501
Jul 10, 2026	6.28	6.51	6.22	6.37	6.37	0.95%	7,713,100
Jul 9, 2026	6.30	6.47	6.16	6.31	6.31	0.64%	6,754,634
Jul 8, 2026	6.37	6.40	6.23	6.27	6.27	-1.57%	5,074,957
Jul 7, 2026	6.67	6.67	6.33	6.37	6.37	-4.50%	8,014,136
Jul 6, 2026	6.56	6.79	6.56	6.67	6.67	0.76%	5,594,800
Jul 3, 2026	6.66	6.71	6.51	6.62	6.62	1.07%	5,610,907
Jul 2, 2026	6.48	6.66	6.42	6.55	6.55	1.08%	7,760,500
Jul 1, 2026	6.29	6.54	6.27	6.48	6.48	3.35%	7,230,000
Jun 30, 2026	6.20	6.32	6.14	6.27	6.27	-	5,355,056
Jun 29, 2026	6.40	6.40	6.16	6.27	6.27	-1.26%	6,581,120