SHE:300166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	11.10	11.32	10.71	10.83	10.83	-2.34%	47,487,013
Sep 17, 2025	11.15	11.19	11.00	11.09	11.09	-1.33%	32,726,370
Sep 16, 2025	10.92	11.35	10.85	11.24	11.24	3.59%	48,239,838
Sep 15, 2025	10.91	11.05	10.77	10.85	10.85	-0.91%	29,118,109
Sep 12, 2025	11.10	11.35	10.95	10.95	10.95	-0.99%	50,833,417
Sep 11, 2025	10.82	11.06	10.63	11.06	11.06	4.83%	61,281,743
Sep 10, 2025	10.54	10.72	10.50	10.55	10.55	0.86%	28,251,719
Sep 9, 2025	10.79	10.82	10.42	10.46	10.46	-2.97%	31,259,765
Sep 8, 2025	10.69	10.82	10.59	10.78	10.78	0.65%	37,289,537
Sep 5, 2025	10.60	10.72	10.40	10.71	10.71	1.90%	36,736,099
Sep 4, 2025	10.86	10.96	10.28	10.51	10.51	-2.69%	47,411,246
Sep 3, 2025	11.32	11.35	10.74	10.80	10.80	-4.42%	45,329,872
Sep 2, 2025	11.80	11.81	11.13	11.30	11.30	-4.32%	61,801,502
Sep 1, 2025	11.96	12.24	11.76	11.81	11.81	-1.42%	48,625,520
Aug 29, 2025	12.21	12.30	11.76	11.98	11.98	-4.01%	74,920,335
Aug 28, 2025	12.07	12.48	11.90	12.48	12.48	3.57%	68,474,174
Aug 27, 2025	12.71	12.81	12.05	12.05	12.05	-3.98%	80,155,113
Aug 26, 2025	12.50	12.78	12.38	12.55	12.55	0.16%	72,777,673
Aug 25, 2025	12.71	12.87	12.41	12.53	12.53	-	91,033,509
Aug 22, 2025	12.42	12.58	12.30	12.53	12.53	1.87%	80,041,803
Aug 21, 2025	12.34	12.63	12.13	12.30	12.30	-0.40%	60,774,542
Aug 20, 2025	12.36	12.41	12.01	12.35	12.35	-1.04%	72,479,339
Aug 19, 2025	12.39	12.96	12.27	12.48	12.48	-0.16%	115,817,244
Aug 18, 2025	12.19	12.75	12.10	12.50	12.50	3.31%	139,087,253
Aug 15, 2025	11.61	12.14	11.61	12.10	12.10	3.07%	92,042,882
Aug 14, 2025	12.25	12.41	11.74	11.74	11.74	-2.49%	111,919,267
Aug 13, 2025	11.92	12.30	11.73	12.04	12.04	0.50%	106,315,848
Aug 12, 2025	12.07	12.57	11.85	11.98	11.98	-2.04%	110,879,990
Aug 11, 2025	11.65	12.55	11.65	12.23	12.23	5.16%	180,406,961
Aug 8, 2025	12.02	12.22	11.45	11.63	11.63	-5.22%	172,356,112
Aug 7, 2025	12.89	13.29	12.18	12.27	12.27	-3.46%	285,281,230
Aug 6, 2025	11.21	12.71	10.77	12.71	12.71	20.02%	253,457,679
Aug 5, 2025	10.40	10.89	10.23	10.59	10.59	1.92%	64,684,167
Aug 4, 2025	10.26	10.39	10.19	10.39	10.39	0.48%	30,125,930
Aug 1, 2025	10.17	10.44	10.07	10.34	10.34	1.77%	51,839,469
Jul 31, 2025	10.10	10.33	10.06	10.16	10.16	0.20%	40,583,181
Jul 30, 2025	10.28	10.37	10.06	10.14	10.14	-1.07%	35,773,258
Jul 29, 2025	10.24	10.26	10.04	10.25	10.25	-0.39%	27,688,270
Jul 28, 2025	10.25	10.30	10.10	10.29	10.29	0.39%	32,525,559
Jul 25, 2025	10.14	10.49	10.05	10.25	10.25	1.28%	43,441,464
Jul 24, 2025	9.98	10.13	9.95	10.12	10.12	1.81%	23,390,105
Jul 23, 2025	10.04	10.07	9.93	9.94	9.94	-0.90%	25,683,140
Jul 22, 2025	10.19	10.22	9.96	10.03	10.03	-1.86%	32,776,629
Jul 21, 2025	10.19	10.25	10.11	10.22	10.22	0.20%	24,407,007
Jul 18, 2025	10.26	10.43	10.18	10.20	10.20	-0.39%	27,727,282
Jul 17, 2025	10.07	10.26	10.01	10.24	10.24	1.69%	33,482,849
Jul 16, 2025	10.13	10.32	10.04	10.07	10.07	-0.49%	34,922,102
Jul 15, 2025	10.01	10.14	9.87	10.12	10.12	0.60%	40,081,310
Jul 14, 2025	10.25	10.30	9.97	10.06	10.06	-5.63%	66,740,553
Jul 11, 2025	10.26	10.75	10.21	10.66	10.66	4.00%	79,699,300