SHE:300092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.84	12.02	11.67	11.97	11.97	1.01%	5,094,281
Aug 24, 2026	11.59	12.00	11.59	11.85	11.85	1.63%	5,400,748
Aug 21, 2026	11.47	11.69	11.40	11.66	11.66	0.43%	2,688,115
Aug 20, 2026	11.55	11.67	11.50	11.61	11.61	1.49%	3,342,600
Aug 19, 2026	11.79	11.80	11.37	11.44	11.44	-3.62%	4,880,300
Aug 18, 2026	11.96	11.96	11.76	11.87	11.87	-0.67%	4,204,400
Aug 17, 2026	11.84	12.05	11.76	11.95	11.95	1.44%	5,873,194
Aug 14, 2026	11.86	11.92	11.62	11.78	11.78	-0.76%	5,442,461
Aug 13, 2026	12.12	12.20	11.84	11.87	11.87	-2.86%	8,581,887
Aug 12, 2026	12.42	12.42	12.13	12.22	12.22	-3.70%	12,147,200
Aug 11, 2026	11.66	12.98	11.60	12.69	12.69	9.68%	19,419,022
Aug 10, 2026	11.41	11.59	11.23	11.57	11.57	1.40%	3,823,400
Aug 7, 2026	11.51	11.52	11.15	11.41	11.41	-0.87%	5,099,300
Aug 6, 2026	11.52	11.66	11.34	11.51	11.51	-0.69%	3,457,500
Aug 5, 2026	11.60	11.64	11.49	11.59	11.59	0.09%	3,599,100
Aug 4, 2026	11.71	11.75	11.55	11.58	11.58	-1.03%	3,872,150
Aug 3, 2026	11.65	11.73	11.31	11.70	11.70	2.63%	4,866,116
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