SHE:300008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	6.47	6.48	6.28	6.29	6.29	-2.78%	50,061,027
Sep 22, 2026	6.58	6.62	6.44	6.47	6.47	-2.12%	59,791,762
Sep 21, 2026	6.43	6.63	6.37	6.61	6.61	2.48%	68,781,870
Sep 18, 2026	6.39	6.53	6.31	6.45	6.45	0.62%	54,665,796
Sep 17, 2026	6.33	6.46	6.25	6.41	6.41	0.79%	58,953,269
Sep 16, 2026	6.35	6.43	6.25	6.36	6.36	0.16%	52,545,680
Sep 15, 2026	6.39	6.52	6.31	6.35	6.35	-1.40%	56,750,540
Sep 14, 2026	6.64	6.75	6.41	6.44	6.44	-3.16%	78,683,178
Sep 11, 2026	6.65	6.83	6.51	6.65	6.65	-2.06%	115,801,382
Sep 10, 2026	6.46	7.02	6.45	6.79	6.79	3.19%	174,456,754
Sep 9, 2026	6.35	6.65	6.32	6.58	6.58	2.97%	123,709,140
Sep 8, 2026	6.34	6.44	6.27	6.39	6.39	0.16%	48,579,910
Sep 7, 2026	6.44	6.47	6.35	6.38	6.38	-1.24%	49,896,000
Sep 4, 2026	6.31	6.55	6.31	6.46	6.46	2.38%	94,751,599
Sep 3, 2026	6.32	6.41	6.28	6.31	6.31	-0.63%	49,393,881
Sep 2, 2026	6.30	6.42	6.30	6.35	6.35	-0.16%	65,342,750
Sep 1, 2026	6.28	6.38	6.25	6.36	6.36	0.47%	44,930,924
Aug 31, 2026	6.30	6.36	6.25	6.33	6.33	0.64%	35,538,213
Aug 28, 2026	6.25	6.34	6.24	6.29	6.29	1.13%	43,722,035
Aug 27, 2026	6.16	6.23	6.11	6.22	6.22	0.65%	30,727,050
Aug 26, 2026	6.16	6.21	6.13	6.18	6.18	-	26,834,980
Aug 25, 2026	6.02	6.19	5.99	6.18	6.18	2.32%	35,228,536
Aug 24, 2026	6.07	6.14	5.97	6.04	6.04	-0.98%	24,948,347
Aug 21, 2026	6.01	6.12	5.95	6.10	6.10	0.99%	27,096,861
Aug 20, 2026	6.05	6.12	6.01	6.04	6.04	0.67%	26,418,865
Aug 19, 2026	6.26	6.26	6.00	6.00	6.00	-4.31%	54,820,095
Aug 18, 2026	6.40	6.40	6.21	6.27	6.27	-2.03%	53,228,374
Aug 17, 2026	6.26	6.41	6.15	6.40	6.40	2.07%	82,646,811
Aug 14, 2026	6.15	6.44	6.10	6.27	6.27	2.12%	99,815,318
Aug 13, 2026	6.21	6.22	6.12	6.14	6.14	-1.13%	36,278,200
Aug 12, 2026	6.23	6.24	6.18	6.21	6.21	-0.16%	27,901,690
Aug 11, 2026	6.35	6.36	6.21	6.22	6.22	-2.81%	41,609,813
Aug 10, 2026	6.23	6.41	6.19	6.40	6.40	2.89%	62,762,587
Aug 7, 2026	6.23	6.25	6.13	6.22	6.22	-0.48%	37,814,135
Aug 6, 2026	6.26	6.32	6.16	6.25	6.25	-0.64%	44,932,703
Aug 5, 2026	6.29	6.32	6.24	6.29	6.29	-0.16%	48,678,251
Aug 4, 2026	6.36	6.36	6.28	6.30	6.30	-0.79%	41,028,720
Aug 3, 2026	6.27	6.36	6.26	6.35	6.35	1.76%	40,998,094
Jul 31, 2026	6.17	6.30	6.16	6.24	6.24	1.30%	48,692,700
Jul 30, 2026	6.16	6.27	6.12	6.16	6.16	-0.81%	43,282,440
Jul 29, 2026	6.06	6.22	6.05	6.21	6.21	2.31%	53,339,944
Jul 28, 2026	6.12	6.16	6.04	6.07	6.07	-2.10%	47,853,500
Jul 27, 2026	5.98	6.25	5.94	6.20	6.20	1.31%	80,610,131
Jul 24, 2026	5.89	6.30	5.86	6.12	6.12	2.86%	114,460,396
Jul 23, 2026	5.71	5.96	5.71	5.95	5.95	3.84%	50,909,911
Jul 22, 2026	5.76	5.80	5.70	5.73	5.73	-1.38%	33,678,000
Jul 21, 2026	5.69	5.83	5.69	5.81	5.81	2.11%	43,052,589
Jul 20, 2026	5.60	5.74	5.56	5.69	5.69	1.61%	37,085,048
Jul 17, 2026	5.78	5.80	5.60	5.60	5.60	-3.11%	35,672,228
Jul 16, 2026	5.75	5.81	5.69	5.78	5.78	-0.34%	29,579,140