SHE:301320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	13.02	13.87	13.02	13.78	13.78	3.69%	3,277,000
Aug 24, 2026	13.19	13.75	13.04	13.29	13.29	0.76%	3,183,074
Aug 21, 2026	13.12	13.27	12.91	13.19	13.19	0.92%	1,942,088
Aug 20, 2026	12.90	13.21	12.81	13.07	13.07	2.75%	1,727,261
Aug 19, 2026	13.21	13.21	12.67	12.72	12.72	-3.71%	1,926,100
Aug 18, 2026	13.23	13.32	12.96	13.21	13.21	-0.08%	1,611,400
Aug 17, 2026	13.06	13.25	12.80	13.22	13.22	2.01%	1,920,978
Aug 14, 2026	12.87	13.06	12.76	12.96	12.96	0.78%	1,760,100
Aug 13, 2026	13.18	13.19	12.86	12.86	12.86	-2.06%	1,503,600
Aug 12, 2026	13.00	13.19	12.95	13.13	13.13	0.54%	1,086,800
Aug 11, 2026	12.98	13.16	12.78	13.06	13.06	0.54%	1,634,000
Aug 10, 2026	12.68	13.08	12.56	12.99	12.99	2.36%	1,848,100
Aug 7, 2026	12.68	12.79	12.42	12.69	12.69	0.16%	1,704,700
Aug 6, 2026	12.53	12.71	12.43	12.67	12.67	0.72%	1,857,000
Aug 5, 2026	12.57	12.60	12.39	12.58	12.58	0.48%	1,850,480
Aug 4, 2026	12.52	12.60	12.43	12.52	12.52	0.64%	1,742,665
Aug 3, 2026	12.12	12.50	12.05	12.44	12.44	3.15%	2,058,000
Jul 31, 2026	11.98	12.17	11.76	12.06	12.06	2.64%	1,997,600
Jul 30, 2026	11.90	12.10	11.62	11.75	11.75	-1.51%	2,073,700
Jul 29, 2026	11.84	12.00	11.67	11.93	11.93	1.62%	1,952,007
Jul 28, 2026	11.57	11.97	11.57	11.74	11.74	0.34%	2,125,700
Jul 27, 2026	11.22	11.74	11.09	11.70	11.70	3.91%	2,267,400
Jul 24, 2026	11.31	11.45	11.08	11.26	11.26	-2.00%	2,134,780
Jul 23, 2026	11.00	11.49	11.00	11.49	11.49	2.96%	2,173,100
Jul 22, 2026	11.35	11.53	11.04	11.16	11.16	-2.87%	2,308,000
Jul 21, 2026	11.52	11.67	10.89	11.49	11.49	-0.09%	3,406,300
Jul 20, 2026	11.90	12.24	11.28	11.50	11.50	-3.04%	2,608,600
Jul 17, 2026	12.34	12.55	11.73	11.86	11.86	-4.20%	2,413,200
Jul 16, 2026	12.29	12.60	12.08	12.38	12.38	0.81%	1,737,180
Jul 15, 2026	12.30	12.46	11.96	12.28	12.28	1.24%	2,140,700
Jul 14, 2026	11.82	12.13	11.65	12.13	12.13	2.62%	2,034,039
Jul 13, 2026	12.34	12.45	11.79	11.82	11.82	-4.60%	2,307,916
Jul 10, 2026	12.18	12.70	12.11	12.39	12.39	0.41%	2,001,100
Jul 9, 2026	12.27	12.39	11.90	12.34	12.34	0.49%	1,677,663
Jul 8, 2026	12.45	12.55	12.02	12.28	12.28	-0.81%	2,021,080
Jul 7, 2026	12.65	12.85	12.37	12.38	12.38	-2.44%	2,436,799
Jul 6, 2026	12.80	13.49	12.63	12.69	12.69	-5.16%	3,412,400
Jul 3, 2026	13.11	13.53	12.91	13.38	13.38	3.08%	3,465,700
Jul 2, 2026	12.89	13.34	12.86	12.98	12.98	0.15%	2,635,900
Jul 1, 2026	12.85	13.29	12.76	12.96	12.96	0.47%	2,479,100
Jun 30, 2026	12.76	12.98	12.52	12.90	12.90	1.02%	2,198,900
Jun 29, 2026	12.80	12.96	12.26	12.77	12.77	-1.31%	3,194,821
Jun 26, 2026	13.49	13.49	12.92	12.94	12.94	-4.36%	2,853,600
Jun 25, 2026	13.86	14.00	13.40	13.53	13.53	-3.08%	2,856,361
Jun 24, 2026	14.54	14.54	13.65	13.96	13.96	-2.51%	2,981,402
Jun 23, 2026	14.19	14.70	14.17	14.32	14.32	-0.21%	2,058,139
Jun 22, 2026	14.32	14.40	13.70	14.35	14.35	0.21%	2,902,473
Jun 18, 2026	14.24	14.65	14.11	14.32	14.32	-0.76%	2,737,129
Jun 17, 2026	14.60	14.60	14.35	14.48	14.43	-1.43%	1,996,500
Jun 16, 2026	14.38	14.81	13.95	14.69	14.64	2.23%	2,875,100