SHE:300166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	12.91	13.34	12.84	12.94	12.94	0.54%	38,832,672
Aug 31, 2026	12.25	12.90	12.21	12.87	12.87	2.06%	35,572,437
Aug 28, 2026	13.18	13.22	12.60	12.61	12.61	-4.25%	57,355,768
Aug 27, 2026	12.88	13.20	12.82	13.17	13.17	2.41%	30,164,750
Aug 26, 2026	12.92	13.08	12.76	12.86	12.86	-0.77%	25,131,734
Aug 25, 2026	12.90	13.08	12.59	12.96	12.96	-0.69%	28,135,080
Aug 24, 2026	13.45	13.80	12.81	13.05	13.05	-0.91%	43,170,571
Aug 21, 2026	13.02	13.20	12.72	13.17	13.17	1.15%	28,452,832
Aug 20, 2026	13.49	13.50	12.92	13.02	13.02	-1.36%	38,396,490
Aug 19, 2026	13.93	14.04	13.16	13.20	13.20	-7.17%	51,515,460
Aug 18, 2026	14.56	14.60	14.13	14.22	14.22	-3.79%	61,857,980
Aug 17, 2026	14.55	14.83	14.28	14.78	14.78	1.58%	64,935,360
Aug 14, 2026	14.05	14.64	13.82	14.55	14.55	4.60%	80,309,460
Aug 13, 2026	14.86	14.88	13.91	13.91	13.91	-2.52%	70,623,320
Aug 12, 2026	14.42	14.55	14.06	14.27	14.27	0.63%	46,717,910
Aug 11, 2026	14.18	14.48	13.71	14.18	14.18	1.36%	57,481,800
Aug 10, 2026	14.48	14.48	13.83	13.99	13.99	-2.30%	46,882,990
Aug 7, 2026	14.13	14.49	13.71	14.32	14.32	1.34%	61,593,009
Aug 6, 2026	14.20	14.48	13.99	14.13	14.13	-1.87%	60,695,068
Aug 5, 2026	14.13	14.55	14.13	14.40	14.40	0.49%	70,631,032
Aug 4, 2026	13.81	14.57	13.78	14.33	14.33	6.07%	81,027,857
Aug 3, 2026	13.10	13.56	13.08	13.51	13.51	2.12%	50,118,582
Jul 31, 2026	12.87	13.83	12.60	13.23	13.23	10.16%	91,126,710
Jul 30, 2026	12.37	12.62	11.88	12.01	12.01	-4.30%	43,220,310
Jul 29, 2026	12.61	12.77	11.92	12.55	12.55	-0.87%	48,749,180
Jul 28, 2026	13.00	13.15	12.58	12.66	12.66	-4.74%	42,985,030
Jul 27, 2026	12.80	13.29	12.76	13.29	13.29	2.31%	34,292,913
Jul 24, 2026	13.20	13.42	12.90	12.99	12.99	-4.34%	38,412,290
Jul 23, 2026	13.21	13.88	13.18	13.58	13.58	0.52%	54,408,610
Jul 22, 2026	14.11	14.20	13.42	13.51	13.51	-1.17%	91,545,270
Jul 21, 2026	13.12	13.68	12.05	13.67	13.67	3.95%	83,504,490
Jul 20, 2026	13.30	13.72	12.48	13.15	13.15	1.94%	72,578,790
Jul 17, 2026	13.75	13.95	12.71	12.90	12.90	-7.53%	67,517,464
Jul 16, 2026	13.75	14.47	13.57	13.95	13.95	-	55,249,870
Jul 15, 2026	14.31	14.50	13.79	13.95	13.95	-2.24%	47,876,300
Jul 14, 2026	14.68	15.10	13.58	14.27	14.27	-2.66%	70,877,795
Jul 13, 2026	15.88	16.33	14.50	14.66	14.66	-8.38%	83,850,461
Jul 10, 2026	15.97	16.96	15.72	16.00	16.00	-1.23%	98,006,083
Jul 9, 2026	16.30	16.60	15.23	16.20	16.20	1.63%	87,393,987
Jul 8, 2026	15.88	16.42	15.58	15.94	15.94	0.95%	82,865,649
Jul 7, 2026	16.44	17.00	15.55	15.79	15.79	-2.95%	69,670,890
Jul 6, 2026	17.22	17.32	16.10	16.27	16.27	-4.01%	61,633,100
Jul 3, 2026	17.66	18.05	16.93	16.95	16.95	-3.14%	98,290,685
Jul 2, 2026	18.46	18.75	17.39	17.50	17.50	-7.41%	113,280,400
Jul 1, 2026	18.02	19.68	17.50	18.90	18.90	6.72%	177,537,900
Jun 30, 2026	16.35	18.29	16.10	17.71	17.71	9.19%	97,827,830
Jun 29, 2026	17.15	17.70	15.79	16.22	16.22	-4.87%	114,474,817
Jun 26, 2026	17.60	17.85	16.88	17.05	17.05	-4.54%	77,139,876
Jun 25, 2026	18.90	18.93	17.72	17.86	17.86	-3.62%	96,056,201
Jun 24, 2026	18.76	18.92	17.83	18.53	18.53	-0.75%	105,767,500