SHE:300057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	6.28	6.30	6.05	6.09	6.09	-3.03%	20,816,510
Sep 29, 2026	6.06	6.35	6.05	6.28	6.28	3.12%	17,367,850
Sep 28, 2026	6.27	6.29	6.04	6.09	6.09	-3.49%	18,661,148
Sep 24, 2026	6.59	6.60	6.30	6.31	6.31	-4.68%	23,874,950
Sep 23, 2026	6.60	6.68	6.56	6.62	6.62	0.15%	19,195,090
Sep 22, 2026	6.62	6.67	6.56	6.61	6.61	-	16,347,421
Sep 21, 2026	6.52	6.61	6.50	6.61	6.61	1.07%	18,470,953
Sep 18, 2026	6.48	6.59	6.47	6.54	6.54	1.55%	17,900,397
Sep 17, 2026	6.55	6.59	6.43	6.44	6.44	-2.13%	15,833,393
Sep 16, 2026	6.46	6.61	6.40	6.58	6.58	1.08%	21,216,457
Sep 15, 2026	6.48	6.63	6.43	6.51	6.51	0.62%	22,798,500
Sep 14, 2026	6.35	6.53	6.26	6.47	6.47	1.73%	22,995,440
Sep 11, 2026	6.24	6.42	6.07	6.36	6.36	0.16%	26,561,000
Sep 10, 2026	6.37	6.43	6.30	6.35	6.35	-1.40%	13,962,330
Sep 9, 2026	6.46	6.49	6.37	6.44	6.44	-0.46%	15,136,001
Sep 8, 2026	6.42	6.54	6.42	6.47	6.47	0.31%	15,355,830
Sep 7, 2026	6.39	6.49	6.34	6.45	6.45	0.62%	15,558,420
Sep 4, 2026	6.63	6.64	6.37	6.41	6.41	-2.29%	27,320,821
Sep 3, 2026	6.70	6.72	6.51	6.56	6.56	-1.35%	19,985,249
Sep 2, 2026	6.77	6.77	6.58	6.65	6.65	-2.92%	26,581,933
Sep 1, 2026	6.86	6.92	6.77	6.85	6.85	-0.15%	26,958,330
Aug 31, 2026	6.89	6.91	6.70	6.86	6.86	-1.44%	37,344,876
Aug 28, 2026	6.69	6.97	6.63	6.96	6.96	4.04%	44,854,450
Aug 27, 2026	6.51	6.70	6.49	6.69	6.69	1.83%	25,768,024
Aug 26, 2026	6.51	6.64	6.48	6.57	6.57	0.46%	24,534,492
Aug 25, 2026	6.45	6.58	6.41	6.54	6.54	0.15%	21,178,109
Aug 24, 2026	6.55	6.66	6.42	6.53	6.53	-0.31%	22,196,430
Aug 21, 2026	6.28	6.57	6.22	6.55	6.55	3.15%	27,254,221
Aug 20, 2026	6.45	6.46	6.28	6.35	6.35	-0.16%	21,023,760
Aug 19, 2026	6.50	6.63	6.32	6.36	6.36	-3.49%	30,291,200
Aug 18, 2026	6.68	6.72	6.46	6.59	6.59	-1.49%	27,260,790
Aug 17, 2026	6.57	6.69	6.46	6.69	6.69	1.83%	24,135,472
Aug 14, 2026	6.48	6.59	6.44	6.57	6.57	2.02%	24,174,813
Aug 13, 2026	6.60	6.65	6.43	6.44	6.44	-2.28%	28,641,600
Aug 12, 2026	6.47	6.64	6.46	6.59	6.59	1.38%	22,275,221
Aug 11, 2026	6.51	6.56	6.42	6.50	6.50	-1.22%	24,071,223
Aug 10, 2026	6.56	6.61	6.42	6.58	6.58	0.77%	33,217,426
Aug 7, 2026	6.32	6.59	6.23	6.53	6.53	2.83%	40,317,894
Aug 6, 2026	6.31	6.42	6.26	6.35	6.35	-	34,193,320
Aug 5, 2026	6.22	6.38	6.17	6.35	6.35	1.60%	35,288,990
Aug 4, 2026	6.16	6.27	6.12	6.25	6.25	1.79%	27,228,700
Aug 3, 2026	6.06	6.15	5.94	6.14	6.14	0.99%	28,578,400
Jul 31, 2026	6.07	6.23	6.06	6.08	6.08	2.36%	33,561,354
Jul 30, 2026	6.14	6.20	5.92	5.94	5.94	-3.88%	35,503,779
Jul 29, 2026	6.03	6.21	5.87	6.18	6.18	2.83%	40,194,870
Jul 28, 2026	5.98	6.13	5.95	6.01	6.01	-0.99%	31,191,400
Jul 27, 2026	5.77	6.07	5.77	6.07	6.07	5.20%	36,182,968
Jul 24, 2026	5.91	5.97	5.74	5.77	5.77	-4.31%	33,128,252
Jul 23, 2026	5.69	6.05	5.69	6.03	6.03	5.24%	43,732,173
Jul 22, 2026	5.79	5.93	5.69	5.73	5.73	-2.39%	32,577,030