SHE:300058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.26	13.26	12.60	12.88	-	-2.05%	149,967,924
Sep 11, 2026	13.26	13.34	12.96	13.15	13.15	-2.30%	178,588,900
Sep 10, 2026	13.69	13.85	13.43	13.46	13.46	-1.03%	148,149,610
Sep 9, 2026	13.72	13.88	13.42	13.60	13.60	-2.72%	235,736,702
Sep 8, 2026	14.01	14.50	13.90	13.98	13.98	-1.83%	288,053,609
Sep 7, 2026	13.90	14.33	13.74	14.24	14.24	1.93%	386,021,698
Sep 4, 2026	13.43	15.00	13.40	13.97	13.97	5.91%	606,916,906
Sep 3, 2026	13.62	13.85	13.18	13.19	13.19	-2.66%	220,153,073
Sep 2, 2026	13.75	14.01	13.40	13.55	13.55	-3.42%	278,449,500
Sep 1, 2026	13.99	14.58	13.68	14.03	14.03	-0.50%	443,438,500
Aug 31, 2026	13.12	14.35	13.12	14.10	14.10	5.46%	463,815,000
Aug 28, 2026	13.95	13.98	13.34	13.37	13.37	-1.33%	393,155,617
Aug 27, 2026	13.24	13.57	13.13	13.55	13.55	3.12%	223,620,915
Aug 26, 2026	13.30	13.42	13.04	13.14	13.14	-1.43%	147,082,087
Aug 25, 2026	13.16	13.42	12.92	13.33	13.33	1.37%	171,691,655
Aug 24, 2026	13.66	13.74	12.96	13.15	13.15	-3.87%	176,874,909
Aug 21, 2026	13.61	13.72	13.26	13.68	13.68	0.29%	164,323,225
Aug 20, 2026	13.93	14.07	13.53	13.64	13.64	-0.73%	212,856,942
Aug 19, 2026	14.81	14.90	13.71	13.74	13.74	-7.22%	310,321,720
Aug 18, 2026	15.21	15.35	14.65	14.81	14.81	-3.83%	292,391,273
Aug 17, 2026	15.00	15.46	14.80	15.40	15.40	1.99%	337,663,991
Aug 14, 2026	15.37	15.94	14.72	15.10	15.10	-0.98%	491,041,909
Aug 13, 2026	16.00	16.98	15.25	15.25	15.25	-4.03%	728,070,575
Aug 12, 2026	15.72	16.29	15.40	15.89	15.89	1.86%	475,477,580
Aug 11, 2026	16.08	16.10	15.52	15.60	15.60	-2.99%	409,837,627
Aug 10, 2026	15.71	16.38	15.34	16.08	16.08	1.26%	553,697,537
Aug 7, 2026	15.08	15.96	14.63	15.88	15.88	3.52%	669,711,267
Aug 6, 2026	15.42	15.75	14.86	15.34	15.34	-2.48%	574,825,578
Aug 5, 2026	15.24	16.07	15.23	15.73	15.73	0.06%	701,687,388
Aug 4, 2026	14.82	16.10	14.65	15.72	15.72	6.79%	776,084,933
Aug 3, 2026	14.26	15.37	14.01	14.72	14.72	2.58%	816,650,189
Jul 31, 2026	11.88	14.35	11.88	14.35	14.35	19.98%	631,845,513
Jul 30, 2026	11.61	12.66	11.61	11.96	11.96	1.53%	352,350,992
Jul 29, 2026	11.85	12.05	11.42	11.78	11.78	0.08%	209,994,773
Jul 28, 2026	11.68	12.32	11.64	11.77	11.77	-0.51%	226,087,414
Jul 27, 2026	11.17	11.85	11.08	11.83	11.83	5.53%	232,279,909
Jul 24, 2026	11.60	11.65	11.20	11.21	11.21	-6.19%	204,545,882
Jul 23, 2026	11.98	12.21	11.76	11.95	11.95	-0.25%	183,890,144
Jul 22, 2026	12.30	12.53	11.88	11.98	11.98	-4.85%	253,285,075
Jul 21, 2026	12.02	12.60	11.42	12.59	12.59	3.71%	322,930,253
Jul 20, 2026	12.23	12.64	11.65	12.14	12.14	-	299,612,186
Jul 17, 2026	13.00	13.73	12.10	12.14	12.14	-8.24%	381,255,894
Jul 16, 2026	12.76	13.47	12.50	13.23	13.23	4.34%	362,569,416
Jul 15, 2026	12.50	13.14	12.42	12.68	12.68	2.09%	272,829,068
Jul 14, 2026	12.75	12.96	11.86	12.42	12.42	-2.82%	250,910,237
Jul 13, 2026	13.53	13.93	12.73	12.78	12.78	-7.46%	298,657,131
Jul 10, 2026	12.65	14.78	12.59	13.81	13.81	6.81%	551,012,203
Jul 9, 2026	12.28	13.19	12.12	12.93	12.93	3.77%	300,352,293
Jul 8, 2026	12.24	12.73	12.00	12.46	12.46	1.30%	213,255,025
Jul 7, 2026	12.44	12.74	12.20	12.30	12.30	-1.44%	174,549,925