SHE:300132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	6.27	6.34	6.19	6.23	6.23	-1.89%	9,506,100
Sep 11, 2026	6.33	6.43	6.15	6.35	6.35	-1.55%	18,800,400
Sep 10, 2026	6.61	6.61	6.42	6.45	6.45	-3.87%	20,693,208
Sep 9, 2026	6.52	6.75	6.35	6.71	6.71	2.44%	38,647,505
Sep 8, 2026	6.42	6.58	6.35	6.55	6.55	1.87%	17,104,000
Sep 7, 2026	6.36	6.50	6.33	6.43	6.43	1.10%	11,203,795
Sep 4, 2026	6.28	6.44	6.26	6.36	6.36	1.60%	14,102,318
Sep 3, 2026	6.38	6.42	6.23	6.26	6.26	-1.57%	9,642,095
Sep 2, 2026	6.28	6.46	6.20	6.36	6.36	0.47%	15,257,300
Sep 1, 2026	6.33	6.42	6.29	6.33	6.33	-	12,280,240
Aug 31, 2026	6.33	6.40	6.29	6.33	6.33	-1.40%	9,025,800
Aug 28, 2026	6.45	6.46	6.35	6.42	6.42	-0.16%	10,662,600
Aug 27, 2026	6.35	6.48	6.30	6.43	6.43	1.26%	9,622,098
Aug 26, 2026	6.35	6.45	6.30	6.35	6.35	-0.31%	10,259,100
Aug 25, 2026	6.22	6.37	6.15	6.37	6.37	2.41%	10,978,298
Aug 24, 2026	6.26	6.34	6.13	6.22	6.22	-0.96%	10,056,100
Aug 21, 2026	6.26	6.36	6.14	6.28	6.28	-1.88%	16,046,531
Aug 20, 2026	6.33	6.53	6.28	6.40	6.40	3.06%	19,126,300
Aug 19, 2026	6.35	6.40	6.17	6.21	6.21	-3.12%	13,099,100
Aug 18, 2026	6.45	6.46	6.32	6.41	6.41	-0.77%	11,711,410
Aug 17, 2026	6.45	6.49	6.33	6.46	6.46	0.31%	12,755,900
Aug 14, 2026	6.55	6.59	6.39	6.44	6.44	-1.68%	12,491,100
Aug 13, 2026	6.84	6.85	6.55	6.55	6.55	-3.82%	20,880,800
Aug 12, 2026	6.77	6.96	6.66	6.81	6.81	0.59%	20,475,070
Aug 11, 2026	6.89	6.97	6.62	6.77	6.77	-0.88%	22,820,570
Aug 10, 2026	6.48	6.86	6.47	6.83	6.83	4.92%	27,228,760
Aug 7, 2026	6.52	6.58	6.33	6.51	6.51	-0.15%	15,644,200
Aug 6, 2026	6.66	6.68	6.43	6.52	6.52	-1.66%	16,266,700
Aug 5, 2026	6.60	6.68	6.50	6.63	6.63	-0.15%	19,916,501
Aug 4, 2026	6.60	6.79	6.56	6.64	6.64	0.61%	23,212,460
Aug 3, 2026	6.44	6.69	6.44	6.60	6.60	4.10%	22,870,900
Jul 31, 2026	6.15	6.37	6.13	6.34	6.34	2.09%	17,900,056
Jul 30, 2026	6.40	6.59	6.19	6.21	6.21	-3.12%	27,275,900
Jul 29, 2026	6.23	6.42	6.12	6.41	6.41	3.55%	21,828,850
Jul 28, 2026	6.15	6.30	6.09	6.19	6.19	-0.16%	13,520,753
Jul 27, 2026	6.12	6.30	6.10	6.20	6.20	1.64%	18,607,233
Jul 24, 2026	6.34	6.41	6.09	6.10	6.10	-4.98%	20,084,300
Jul 23, 2026	6.21	6.43	6.16	6.42	6.42	2.39%	24,226,747
Jul 22, 2026	6.12	6.55	6.01	6.27	6.27	-0.79%	35,066,262
Jul 21, 2026	6.01	6.38	5.67	6.32	6.32	7.48%	45,393,006
Jul 20, 2026	5.60	5.91	5.60	5.88	5.88	6.14%	27,503,320
Jul 17, 2026	5.82	5.94	5.47	5.54	5.54	-5.30%	16,683,100
Jul 16, 2026	5.84	6.00	5.73	5.85	5.85	-1.35%	18,229,700
Jul 15, 2026	5.62	6.02	5.58	5.93	5.93	4.77%	20,717,715
Jul 14, 2026	5.46	5.66	5.40	5.66	5.66	3.85%	10,775,665
Jul 13, 2026	5.66	5.69	5.44	5.45	5.45	-4.39%	10,918,900
Jul 10, 2026	5.60	5.81	5.51	5.70	5.70	1.42%	11,461,200
Jul 9, 2026	5.69	5.76	5.48	5.62	5.62	-1.06%	12,907,900
Jul 8, 2026	5.76	5.83	5.67	5.68	5.68	-1.39%	10,436,760
Jul 7, 2026	6.01	6.02	5.73	5.76	5.76	-4.32%	13,164,200