SHE:301229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.16	12.28	11.91	12.08	12.08	-0.25%	2,342,348
Aug 21, 2026	12.02	12.21	11.78	12.11	12.11	0.41%	2,570,761
Aug 20, 2026	11.90	12.10	11.75	12.06	12.06	2.81%	3,268,966
Aug 19, 2026	12.22	12.40	11.66	11.73	11.73	-4.32%	5,923,880
Aug 18, 2026	12.46	12.51	11.99	12.26	12.26	-1.61%	6,152,121
Aug 17, 2026	12.22	12.49	12.14	12.46	12.46	1.96%	2,143,912
Aug 14, 2026	12.17	12.48	12.08	12.22	12.22	-	2,407,954
Aug 13, 2026	12.48	12.50	12.20	12.22	12.22	-1.69%	2,191,100
Aug 12, 2026	12.28	12.52	12.27	12.43	12.43	0.57%	2,220,533
Aug 11, 2026	12.38	12.47	12.12	12.36	12.36	-	2,349,472
Aug 10, 2026	12.10	12.45	11.94	12.36	12.36	2.57%	3,018,828
Aug 7, 2026	12.04	12.13	11.72	12.05	12.05	0.50%	3,518,476
Aug 6, 2026	11.97	12.15	11.83	11.99	11.99	-0.08%	2,984,288
Aug 5, 2026	12.01	12.16	11.87	12.00	12.00	0.42%	2,806,396
Aug 4, 2026	11.95	12.08	11.82	11.95	11.95	0.42%	3,492,600
Aug 3, 2026	11.35	11.98	11.33	11.90	11.90	5.40%	4,373,351
Jul 31, 2026	11.37	11.42	11.18	11.29	11.29	1.62%	2,889,008
Jul 30, 2026	11.31	11.36	10.97	11.11	11.11	-0.27%	3,030,292
Jul 29, 2026	10.87	11.22	10.87	11.14	11.14	2.39%	3,856,984
Jul 28, 2026	10.99	11.20	10.88	10.88	10.88	-0.55%	2,727,782
Jul 27, 2026	10.67	11.10	10.61	10.94	10.94	2.72%	3,322,747
Jul 24, 2026	10.90	10.98	10.55	10.65	10.65	-2.92%	2,870,802
Jul 23, 2026	10.77	11.04	10.68	10.97	10.97	1.01%	3,766,595
Jul 22, 2026	10.91	11.16	10.72	10.86	10.86	-1.54%	2,603,879
Jul 21, 2026	11.44	11.44	10.50	11.03	11.03	-2.39%	4,199,000
Jul 20, 2026	11.79	11.99	11.05	11.30	11.30	-2.50%	2,948,525
Jul 17, 2026	12.31	12.47	11.53	11.59	11.59	-4.92%	2,936,068
Jul 16, 2026	11.93	12.42	11.93	12.19	12.19	0.25%	2,734,043
Jul 15, 2026	12.58	12.60	11.99	12.16	12.16	1.50%	2,328,898
Jul 14, 2026	11.73	12.17	11.43	11.98	11.98	2.83%	2,574,156
Jul 13, 2026	12.12	12.50	11.54	11.65	11.65	-3.64%	2,747,536
Jul 10, 2026	11.86	12.42	11.66	12.09	12.09	2.11%	3,251,795
Jul 9, 2026	12.09	12.15	11.63	11.84	11.84	-1.74%	2,537,085
Jul 8, 2026	12.44	12.44	12.01	12.05	12.05	-3.06%	2,090,513
Jul 7, 2026	12.71	12.87	12.35	12.43	12.43	-2.20%	2,153,733
Jul 6, 2026	12.96	13.24	12.70	12.71	12.71	-2.98%	3,195,327
Jul 3, 2026	12.61	13.25	12.34	13.10	13.10	5.99%	4,206,491
Jul 2, 2026	12.55	12.78	12.21	12.36	12.36	0.57%	3,390,661
Jul 1, 2026	12.07	12.55	12.07	12.29	12.29	1.40%	2,882,944
Jun 30, 2026	11.93	12.40	11.93	12.12	12.12	-0.25%	2,383,200
Jun 29, 2026	12.18	12.26	11.77	12.15	12.15	-0.41%	3,394,168
Jun 26, 2026	12.56	12.56	12.11	12.20	12.20	-2.94%	2,384,671
Jun 25, 2026	12.94	12.94	12.33	12.57	12.57	-2.26%	2,625,330
Jun 24, 2026	13.47	13.48	12.78	12.86	12.86	-4.32%	2,430,380
Jun 23, 2026	13.25	13.79	13.18	13.44	13.44	1.43%	2,858,237
Jun 22, 2026	13.21	13.42	12.58	13.25	13.25	-0.67%	3,268,364
Jun 18, 2026	13.35	13.52	13.14	13.34	13.34	-0.45%	2,327,552
Jun 17, 2026	13.69	13.73	13.38	13.40	13.40	-2.12%	2,345,114
Jun 16, 2026	13.75	13.94	13.49	13.69	13.69	-0.44%	2,216,803
Jun 15, 2026	14.05	14.22	13.53	13.75	13.75	-1.43%	3,830,404