SHE:301339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	12.31	12.40	11.80	11.96	11.96	-2.37%	9,328,320
Sep 30, 2026	12.50	12.61	12.05	12.25	12.25	-2.55%	8,362,051
Sep 29, 2026	12.33	12.85	12.24	12.57	12.57	-0.32%	11,434,641
Sep 28, 2026	13.34	13.58	12.50	12.61	12.61	-6.25%	18,750,480
Sep 24, 2026	12.25	13.88	12.25	13.45	13.45	11.16%	35,938,400
Sep 23, 2026	11.87	12.18	11.71	12.10	12.10	1.85%	8,091,230
Sep 22, 2026	11.62	11.94	11.62	11.88	11.88	2.41%	8,091,827
Sep 21, 2026	11.04	11.74	11.01	11.60	11.60	4.98%	10,262,881
Sep 18, 2026	10.97	11.15	10.97	11.05	11.05	0.73%	3,260,160
Sep 17, 2026	10.88	11.02	10.76	10.97	10.97	0.37%	3,208,654
Sep 16, 2026	10.85	10.97	10.75	10.93	10.93	0.18%	3,054,310
Sep 15, 2026	11.00	11.16	10.90	10.91	10.91	-1.45%	3,148,078
Sep 14, 2026	11.22	11.36	10.99	11.07	11.07	-1.77%	5,071,618
Sep 11, 2026	11.12	11.39	10.88	11.27	11.27	1.53%	6,726,288
Sep 10, 2026	11.05	11.22	10.90	11.10	11.10	0.63%	4,913,940
Sep 9, 2026	11.33	11.33	10.98	11.03	11.03	-2.56%	7,813,711
Sep 8, 2026	11.36	11.48	10.96	11.32	11.32	4.81%	10,424,957
Sep 7, 2026	10.94	11.06	10.80	10.80	10.80	-1.64%	4,360,002
Sep 4, 2026	11.07	11.22	10.93	10.98	10.98	0.18%	4,121,262
Sep 3, 2026	11.07	11.22	10.95	10.96	10.96	-0.99%	3,464,540
Sep 2, 2026	11.23	11.31	11.00	11.07	11.07	-2.55%	5,381,581
Sep 1, 2026	11.26	11.48	11.18	11.36	11.36	-0.70%	8,489,084
Aug 31, 2026	11.11	11.80	10.90	11.44	11.44	2.60%	10,513,188
Aug 28, 2026	11.16	11.20	11.11	11.15	11.15	0.09%	2,020,658
Aug 27, 2026	11.12	11.18	11.06	11.14	11.14	0.09%	1,803,207
Aug 26, 2026	11.15	11.25	11.01	11.13	11.13	0.09%	1,995,114
Aug 25, 2026	10.88	11.16	10.82	11.12	11.12	2.30%	2,916,740
Aug 24, 2026	10.99	11.08	10.82	10.87	10.87	-0.73%	2,235,603
Aug 21, 2026	10.91	10.98	10.75	10.95	10.95	0.18%	2,649,393
Aug 20, 2026	10.90	11.03	10.81	10.93	10.93	0.83%	2,620,908
Aug 19, 2026	11.06	11.14	10.70	10.84	10.84	-2.87%	4,835,338
Aug 18, 2026	11.36	11.37	11.05	11.16	11.16	-2.02%	3,823,380
Aug 17, 2026	11.36	11.57	11.26	11.39	11.39	0.53%	3,359,788
Aug 14, 2026	11.38	11.48	11.20	11.33	11.33	-0.35%	3,801,280
Aug 13, 2026	11.55	11.65	11.34	11.37	11.37	-1.56%	3,513,440
Aug 12, 2026	11.71	11.82	11.53	11.55	11.55	-1.53%	4,079,335
Aug 11, 2026	11.80	11.93	11.63	11.73	11.73	-1.10%	5,006,875
Aug 10, 2026	11.68	12.26	11.57	11.86	11.86	1.37%	10,169,480
Aug 7, 2026	11.38	11.81	11.09	11.70	11.70	2.90%	10,476,000
Aug 6, 2026	11.37	11.64	11.29	11.37	11.37	-1.13%	5,657,468
Aug 5, 2026	11.53	11.75	11.43	11.50	11.50	-0.26%	5,989,909
Aug 4, 2026	11.36	11.71	11.36	11.53	11.53	1.41%	6,277,780
Aug 3, 2026	11.67	11.92	11.29	11.37	11.37	-1.81%	8,234,349
Jul 31, 2026	11.05	11.60	11.01	11.58	11.58	4.80%	9,712,870
Jul 30, 2026	10.88	11.15	10.86	11.05	11.05	1.38%	6,642,631
Jul 29, 2026	10.75	10.99	10.74	10.90	10.90	1.02%	5,606,980
Jul 28, 2026	10.76	10.85	10.61	10.79	10.79	-0.46%	5,867,060
Jul 27, 2026	10.70	10.92	10.59	10.84	10.84	1.88%	8,218,760
Jul 24, 2026	10.45	10.77	10.31	10.64	10.64	0.85%	7,830,794
Jul 23, 2026	10.15	10.55	10.15	10.55	10.55	2.83%	6,744,091