SHE:300092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.26	11.58	11.22	11.40	11.40	0.88%	4,380,300
Jul 30, 2026	11.27	11.46	11.15	11.30	11.30	0.27%	4,731,500
Jul 29, 2026	10.85	11.34	10.75	11.27	11.27	3.87%	5,459,000
Jul 28, 2026	10.79	11.07	10.79	10.85	10.85	-0.09%	3,077,100
Jul 27, 2026	10.44	10.92	10.39	10.86	10.86	4.02%	4,080,800
Jul 24, 2026	10.55	10.65	10.30	10.44	10.44	-1.69%	3,456,105
Jul 23, 2026	10.24	10.65	10.15	10.62	10.62	3.91%	4,411,550
Jul 22, 2026	10.41	10.53	10.13	10.22	10.22	-2.48%	5,582,400
Jul 21, 2026	10.53	10.69	10.15	10.48	10.48	-0.38%	6,784,300
Jul 20, 2026	10.83	11.09	10.34	10.52	10.52	-2.86%	5,619,800
Jul 17, 2026	11.11	11.23	10.70	10.83	10.83	-2.34%	5,199,500
Jul 16, 2026	10.92	11.26	10.79	11.09	11.09	0.82%	4,221,800
Jul 15, 2026	10.78	11.18	10.76	11.00	11.00	1.85%	4,261,200
Jul 14, 2026	10.63	10.81	10.41	10.80	10.80	1.50%	4,324,213
Jul 13, 2026	11.36	11.39	10.63	10.64	10.64	-6.91%	6,878,500
Jul 10, 2026	11.17	11.73	11.10	11.43	11.43	1.51%	7,685,150
Jul 9, 2026	11.09	11.26	10.71	11.26	11.26	1.53%	4,953,100
Jul 8, 2026	11.39	11.40	11.02	11.09	11.09	-2.20%	4,504,300
Jul 7, 2026	11.77	11.85	11.27	11.34	11.34	-3.57%	3,871,900
Jul 6, 2026	12.12	12.26	11.76	11.76	11.76	-2.97%	3,567,802
Jul 3, 2026	11.86	12.38	11.76	12.12	12.12	3.32%	5,274,450
Jul 2, 2026	11.82	12.06	11.68	11.73	11.73	-0.85%	4,303,600
Jul 1, 2026	11.47	11.99	11.42	11.83	11.83	2.51%	4,966,400
Jun 30, 2026	11.41	11.65	11.32	11.54	11.54	0.44%	3,920,700
Jun 29, 2026	11.59	11.68	11.24	11.49	11.49	-1.54%	4,071,100
Jun 26, 2026	11.85	12.14	11.58	11.67	11.67	-2.26%	5,520,202
Jun 25, 2026	12.30	12.36	11.81	11.94	11.94	-3.08%	6,439,127
Jun 24, 2026	12.93	12.93	12.02	12.32	12.32	-5.16%	9,432,200
Jun 23, 2026	12.66	13.60	12.62	12.99	12.99	2.77%	7,627,763
Jun 22, 2026	12.70	12.71	12.11	12.64	12.64	-1.25%	5,755,342
Jun 18, 2026	12.73	12.90	12.46	12.80	12.80	0.23%	3,314,476
Jun 17, 2026	13.26	13.32	12.70	12.77	12.77	-3.70%	5,576,900
Jun 16, 2026	13.27	13.33	12.95	13.26	13.26	0.08%	3,396,800
Jun 15, 2026	12.94	13.27	12.91	13.25	13.25	2.79%	3,372,500
Jun 12, 2026	12.83	13.14	12.68	12.89	12.89	0.86%	4,951,400
Jun 11, 2026	12.84	12.87	12.53	12.78	12.78	-0.47%	2,705,550
Jun 10, 2026	13.23	13.23	12.68	12.84	12.84	-2.95%	3,430,200
Jun 9, 2026	13.06	13.28	12.99	13.23	13.23	1.69%	2,910,350
Jun 8, 2026	13.23	13.50	12.80	13.01	13.01	-3.27%	5,019,600
Jun 5, 2026	13.36	13.74	13.16	13.45	13.45	0.67%	3,769,000
Jun 4, 2026	13.56	13.64	13.25	13.36	13.36	-1.62%	3,494,400
Jun 3, 2026	13.79	13.84	13.42	13.58	13.58	-1.52%	3,668,600
Jun 2, 2026	14.10	14.12	13.38	13.79	13.79	-2.13%	4,485,500
Jun 1, 2026	13.74	14.19	13.61	14.09	14.09	1.29%	3,201,500
May 29, 2026	14.37	14.57	13.83	13.91	13.91	-3.20%	4,843,850
May 28, 2026	14.27	14.57	14.10	14.37	14.37	1.13%	3,837,140
May 27, 2026	14.65	14.83	14.06	14.21	14.21	-2.67%	5,145,700
May 26, 2026	15.11	15.11	14.42	14.60	14.60	-3.44%	5,940,976
May 25, 2026	15.65	15.69	15.03	15.12	15.12	-2.58%	4,830,800
May 22, 2026	15.23	15.67	15.14	15.52	15.52	2.24%	3,900,216