SHE:300003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.21	11.26	11.10	11.18	11.18	-0.80%	15,219,235
Sep 10, 2026	11.51	11.51	11.24	11.27	11.27	-1.91%	15,290,280
Sep 9, 2026	11.69	11.69	11.45	11.49	11.49	-2.05%	16,130,147
Sep 8, 2026	11.67	11.78	11.60	11.73	11.73	0.51%	10,451,945
Sep 7, 2026	11.76	11.78	11.61	11.67	11.67	-0.60%	13,844,300
Sep 4, 2026	11.85	11.94	11.68	11.74	11.74	-0.68%	14,930,409
Sep 3, 2026	11.85	11.89	11.78	11.82	11.82	-	10,407,200
Sep 2, 2026	11.95	11.97	11.77	11.82	11.82	-1.42%	12,759,720
Sep 1, 2026	11.90	12.00	11.87	11.99	11.99	0.59%	12,389,100
Aug 31, 2026	12.02	12.03	11.78	11.92	11.92	-1.16%	15,069,000
Aug 28, 2026	12.10	12.12	12.02	12.06	12.06	-0.66%	11,241,797
Aug 27, 2026	12.03	12.15	11.92	12.14	12.14	1.17%	14,585,730
Aug 26, 2026	12.00	12.16	11.96	12.00	12.00	0.33%	16,418,970
Aug 25, 2026	11.77	12.02	11.72	11.96	11.96	2.13%	22,073,501
Aug 24, 2026	11.93	11.95	11.60	11.71	11.71	-3.78%	31,084,378
Aug 21, 2026	12.61	12.68	12.13	12.17	12.17	-4.92%	41,425,620
Aug 20, 2026	12.48	13.01	12.45	12.80	12.80	4.92%	55,966,860
Aug 19, 2026	12.56	12.63	12.17	12.20	12.20	-3.02%	26,060,700
Aug 18, 2026	12.76	12.86	12.52	12.58	12.58	-1.10%	25,097,842
Aug 17, 2026	12.77	12.86	12.50	12.72	12.72	-1.17%	29,363,432
Aug 14, 2026	13.06	13.28	12.75	12.87	12.87	-2.20%	40,996,413
Aug 13, 2026	12.92	13.38	12.77	13.16	13.16	1.23%	52,857,580
Aug 12, 2026	12.95	13.16	12.84	13.00	13.00	-0.23%	28,230,032
Aug 11, 2026	13.02	13.26	12.95	13.03	13.03	-0.61%	29,131,875
Aug 10, 2026	13.14	13.35	13.01	13.11	13.11	-0.23%	31,442,654
Aug 7, 2026	12.61	13.15	12.57	13.14	13.14	3.87%	45,240,919
Aug 6, 2026	12.95	12.96	12.60	12.65	12.65	-2.32%	31,426,168
Aug 5, 2026	12.90	13.03	12.76	12.95	12.95	0.15%	30,493,091
Aug 4, 2026	12.98	13.09	12.88	12.93	12.93	0.08%	22,717,640
Aug 3, 2026	13.02	13.12	12.89	12.92	12.92	-1.15%	20,692,580
Jul 31, 2026	12.85	13.23	12.83	13.07	13.07	0.15%	33,044,580
Jul 30, 2026	12.88	13.10	12.83	13.05	13.05	0.77%	30,164,780
Jul 29, 2026	12.91	13.07	12.75	12.95	12.95	0.08%	34,651,601
Jul 28, 2026	12.63	13.10	12.58	12.94	12.94	1.81%	41,185,068
Jul 27, 2026	12.01	12.74	11.98	12.71	12.71	4.95%	32,947,960
Jul 24, 2026	12.60	12.82	12.11	12.11	12.11	-4.65%	30,577,800
Jul 23, 2026	12.78	12.84	12.53	12.70	12.70	-1.55%	30,707,988
Jul 22, 2026	12.81	13.21	12.72	12.90	12.90	-0.23%	32,223,334
Jul 21, 2026	13.04	13.20	12.68	12.93	12.93	-1.15%	38,015,271
Jul 20, 2026	12.62	13.09	12.51	13.08	13.08	3.97%	40,119,823
Jul 17, 2026	13.20	13.38	12.58	12.58	12.58	-5.27%	49,002,031
Jul 16, 2026	13.11	13.50	12.81	13.28	13.28	1.07%	60,333,907
Jul 15, 2026	12.43	13.19	12.41	13.14	13.14	4.20%	58,403,243
Jul 14, 2026	12.15	12.64	12.10	12.61	12.61	4.30%	39,053,001
Jul 13, 2026	12.18	12.35	11.96	12.09	12.09	-1.71%	23,400,500
Jul 10, 2026	12.00	12.39	11.74	12.30	12.30	2.59%	31,365,801
Jul 9, 2026	12.10	12.24	11.85	11.99	11.99	-1.64%	21,785,610
Jul 8, 2026	12.29	12.45	12.10	12.19	12.19	-0.81%	20,073,200
Jul 7, 2026	12.60	12.64	12.26	12.29	12.29	-4.21%	28,472,747
Jul 6, 2026	12.45	12.85	12.35	12.83	12.83	2.15%	45,039,670