SHE:300184 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.80	12.05	11.62	11.96	11.96	0.50%	32,780,551
Aug 20, 2026	12.05	12.13	11.81	11.90	11.90	0.34%	36,014,640
Aug 19, 2026	12.43	12.48	11.78	11.86	11.86	-7.27%	68,044,321
Aug 18, 2026	13.02	13.17	12.59	12.79	12.79	-1.84%	60,141,178
Aug 17, 2026	12.64	13.03	12.60	13.03	13.03	3.09%	65,791,630
Aug 14, 2026	12.56	12.70	12.45	12.64	12.64	1.85%	49,423,440
Aug 13, 2026	13.00	13.09	12.41	12.41	12.41	-2.44%	69,627,576
Aug 12, 2026	12.69	12.78	12.55	12.72	12.72	0.47%	52,662,599
Aug 11, 2026	12.58	12.98	12.48	12.66	12.66	-0.94%	64,454,098
Aug 10, 2026	13.15	13.24	12.60	12.78	12.78	-0.16%	86,847,920
Aug 7, 2026	12.49	12.84	12.28	12.80	12.80	2.32%	79,924,710
Aug 6, 2026	12.30	12.68	12.21	12.51	12.51	-0.56%	72,333,040
Aug 5, 2026	12.01	12.68	11.98	12.58	12.58	3.97%	82,313,604
Aug 4, 2026	11.77	12.19	11.67	12.10	12.10	4.40%	63,327,712
Aug 3, 2026	11.42	11.64	11.40	11.59	11.59	0.43%	42,228,478
Jul 31, 2026	11.78	11.97	11.54	11.54	11.54	3.96%	83,589,448
Jul 30, 2026	11.40	11.56	10.98	11.10	11.10	-4.15%	61,454,667
Jul 29, 2026	11.38	11.68	10.99	11.58	11.58	1.40%	70,786,642
Jul 28, 2026	11.76	11.99	11.28	11.42	11.42	-6.47%	74,547,036
Jul 27, 2026	11.98	12.22	11.41	12.21	12.21	0.25%	78,126,040
Jul 24, 2026	11.80	12.39	11.57	12.18	12.18	0.66%	86,372,020
Jul 23, 2026	12.04	12.27	11.85	12.10	12.10	1.94%	68,548,531
Jul 22, 2026	12.21	12.46	11.85	11.87	11.87	-4.66%	101,158,413
Jul 21, 2026	11.70	12.49	10.75	12.45	12.45	6.41%	130,458,270
Jul 20, 2026	12.56	12.68	11.13	11.70	11.70	1.56%	111,670,104
Jul 17, 2026	12.68	12.78	11.40	11.52	11.52	-10.28%	92,798,390
Jul 16, 2026	13.09	13.50	12.68	12.84	12.84	-4.54%	83,462,438
Jul 15, 2026	15.01	15.26	13.34	13.45	13.45	-8.81%	109,120,009
Jul 14, 2026	14.88	15.04	13.76	14.75	14.75	0.41%	106,991,110
Jul 13, 2026	16.44	16.89	14.57	14.69	14.69	-12.72%	134,575,800
Jul 10, 2026	15.63	18.30	15.58	16.83	16.83	8.02%	209,027,556
Jul 9, 2026	15.35	15.62	14.68	15.58	15.58	3.52%	82,943,026
Jul 8, 2026	15.63	16.00	14.52	15.05	15.05	-5.05%	97,000,810
Jul 7, 2026	15.92	16.22	15.50	15.85	15.85	-0.38%	75,860,040
Jul 6, 2026	16.10	16.49	15.50	15.91	15.91	1.14%	83,658,323
Jul 3, 2026	16.16	16.44	15.70	15.73	15.73	-3.56%	86,705,325
Jul 2, 2026	16.10	17.33	15.50	16.31	16.31	-3.20%	110,690,477
Jul 1, 2026	17.55	18.10	16.68	16.85	16.85	-3.99%	124,263,500
Jun 30, 2026	16.66	17.60	16.28	17.55	17.55	4.90%	104,978,452
Jun 29, 2026	17.35	17.92	16.09	16.73	16.73	-3.13%	123,425,538
Jun 26, 2026	17.76	18.06	17.03	17.27	17.27	-4.95%	123,365,071
Jun 25, 2026	17.55	18.48	17.18	18.17	18.17	5.21%	190,081,820
Jun 24, 2026	16.80	17.41	16.56	17.27	17.27	1.17%	117,220,611
Jun 23, 2026	16.85	17.66	16.57	17.07	17.07	0.12%	106,955,673
Jun 22, 2026	17.40	17.48	16.47	17.05	17.05	-0.76%	123,112,254
Jun 18, 2026	17.06	17.44	16.80	17.18	17.18	1.60%	114,919,900
Jun 17, 2026	15.81	17.00	15.81	16.91	16.91	3.87%	126,531,100
Jun 16, 2026	15.80	16.78	15.69	16.28	16.28	3.04%	136,130,100
Jun 15, 2026	14.62	15.85	14.62	15.80	15.80	11.19%	156,342,800
Jun 12, 2026	15.56	15.97	14.14	14.21	14.21	-5.08%	139,539,434