SHE:300183 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.30	10.46	10.16	10.44	10.44	0.87%	2,410,411
Aug 20, 2026	10.13	10.40	10.06	10.35	10.35	3.19%	4,076,500
Aug 19, 2026	10.43	10.50	9.98	10.03	10.03	-5.11%	4,857,700
Aug 18, 2026	10.70	10.70	10.41	10.57	10.57	-1.67%	4,941,700
Aug 17, 2026	10.65	10.76	10.54	10.75	10.75	0.47%	3,227,466
Aug 14, 2026	10.80	10.87	10.60	10.70	10.70	-0.28%	3,492,102
Aug 13, 2026	10.74	10.89	10.67	10.73	10.73	0.28%	5,375,068
Aug 12, 2026	10.54	10.72	10.51	10.70	10.70	1.13%	2,945,600
Aug 11, 2026	10.65	10.69	10.48	10.58	10.58	-1.31%	2,704,702
Aug 10, 2026	10.55	10.74	10.44	10.72	10.72	1.32%	3,073,400
Aug 7, 2026	10.70	10.75	10.37	10.58	10.58	-1.49%	4,227,947
Aug 6, 2026	10.64	10.80	10.59	10.74	10.74	0.37%	3,753,100
Aug 5, 2026	10.64	10.76	10.61	10.70	10.70	0.56%	3,985,144
Aug 4, 2026	10.72	10.80	10.60	10.64	10.64	-0.09%	5,226,934
Aug 3, 2026	10.43	10.66	10.38	10.65	10.65	2.60%	5,405,325
Jul 31, 2026	10.15	10.46	10.15	10.38	10.38	3.59%	6,076,144
Jul 30, 2026	10.12	10.25	9.92	10.02	10.02	-1.96%	5,265,335
Jul 29, 2026	10.05	10.24	9.96	10.22	10.22	2.40%	5,570,553
Jul 28, 2026	9.90	10.15	9.87	9.98	9.98	-0.60%	4,354,500
Jul 27, 2026	9.84	10.04	9.81	10.04	10.04	2.03%	4,868,733
Jul 24, 2026	9.90	10.05	9.81	9.84	9.84	-1.99%	5,249,184
Jul 23, 2026	9.92	10.07	9.78	10.04	10.04	2.97%	9,043,791
Jul 22, 2026	9.60	9.94	9.51	9.75	9.75	1.56%	10,093,831
Jul 21, 2026	9.30	9.66	9.01	9.60	9.60	2.78%	9,525,750
Jul 20, 2026	9.56	9.64	9.12	9.34	9.34	-2.61%	8,585,930
Jul 17, 2026	9.85	9.99	9.40	9.59	9.59	-2.64%	6,608,201
Jul 16, 2026	9.70	10.04	9.69	9.85	9.85	0.92%	6,537,621
Jul 15, 2026	9.71	9.90	9.66	9.76	9.76	-0.10%	6,535,302
Jul 14, 2026	9.60	9.77	9.36	9.77	9.77	0.93%	6,076,936
Jul 13, 2026	10.14	10.16	9.52	9.68	9.68	-4.44%	6,950,600
Jul 10, 2026	9.94	10.41	9.87	10.13	10.13	1.50%	7,039,756
Jul 9, 2026	9.92	10.04	9.65	9.98	9.98	0.30%	6,652,966
Jul 8, 2026	9.86	10.07	9.74	9.95	9.95	0.40%	6,059,000
Jul 7, 2026	10.19	10.24	9.80	9.91	9.91	-3.41%	4,966,622
Jul 6, 2026	10.47	10.53	10.08	10.26	10.26	-2.01%	5,514,221
Jul 3, 2026	10.40	10.57	10.33	10.47	10.47	1.26%	6,131,368
Jul 2, 2026	10.55	10.79	10.34	10.34	10.34	-2.73%	8,368,865
Jul 1, 2026	10.45	10.88	10.45	10.63	10.63	1.72%	9,273,912
Jun 30, 2026	10.00	10.51	9.94	10.45	10.45	3.98%	9,178,855
Jun 29, 2026	10.01	10.13	9.79	10.05	10.05	-0.59%	6,864,870
Jun 26, 2026	10.68	10.70	10.09	10.11	10.11	-3.53%	10,520,770
Jun 25, 2026	10.91	11.04	10.33	10.48	10.48	-2.42%	9,557,634
Jun 24, 2026	10.90	10.97	10.45	10.74	10.74	-1.56%	8,162,000
Jun 23, 2026	11.15	11.25	10.86	10.91	10.91	-1.27%	7,091,825
Jun 22, 2026	11.15	11.15	10.54	11.05	11.05	-0.99%	8,646,122
Jun 18, 2026	11.07	11.25	11.00	11.16	11.16	0.72%	6,542,131
Jun 17, 2026	11.09	11.20	10.89	11.08	11.08	-0.63%	7,010,134
Jun 16, 2026	11.08	11.28	11.01	11.15	11.15	0.09%	6,578,795
Jun 15, 2026	11.05	11.17	10.80	11.14	11.14	3.72%	8,851,438
Jun 12, 2026	10.97	11.12	10.74	10.74	10.74	-0.37%	7,332,150