SHE:300188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	17.16	18.27	16.92	17.84	17.84	5.94%	81,617,460
Jul 31, 2025	17.32	17.68	16.77	16.84	16.84	-5.13%	72,153,976
Jul 30, 2025	18.67	19.00	17.61	17.75	17.75	-9.67%	100,669,248
Jul 29, 2025	17.57	19.90	17.50	19.65	19.65	18.52%	142,132,294
Jul 28, 2025	15.69	16.68	15.69	16.58	16.58	3.75%	59,748,225
Jul 25, 2025	15.31	16.15	14.84	15.98	15.98	2.70%	58,465,055
Jul 24, 2025	14.56	15.58	14.56	15.56	15.56	6.94%	42,025,708
Jul 23, 2025	14.62	14.90	14.51	14.55	14.55	-0.75%	17,733,309
Jul 22, 2025	14.45	14.85	14.40	14.66	14.66	1.81%	23,783,060
Jul 21, 2025	14.25	14.45	14.16	14.40	14.40	0.70%	12,750,879
Jul 18, 2025	14.22	14.43	14.22	14.30	14.30	0.42%	10,847,308
Jul 17, 2025	14.24	14.35	14.14	14.24	14.24	-0.28%	12,174,900
Jul 16, 2025	14.45	14.45	14.15	14.28	14.28	-1.38%	16,359,220
Jul 15, 2025	14.20	14.66	14.07	14.48	14.48	2.26%	31,264,397
Jul 14, 2025	14.10	14.24	13.93	14.16	14.16	-	17,199,840
Jul 11, 2025	13.89	14.37	13.73	14.16	14.16	1.94%	27,853,810
Jul 10, 2025	13.71	13.95	13.60	13.89	13.89	1.17%	12,024,896
Jul 9, 2025	13.70	13.88	13.66	13.73	13.73	-0.15%	10,950,199
Jul 8, 2025	13.61	13.79	13.50	13.75	13.75	1.25%	10,353,578
Jul 7, 2025	13.48	13.72	13.37	13.58	13.58	1.12%	8,788,186
Jul 4, 2025	13.39	13.64	13.27	13.43	13.43	0.15%	10,813,465
Jul 3, 2025	13.37	13.52	13.35	13.41	13.41	0.07%	7,059,360
Jul 2, 2025	13.60	13.61	13.33	13.40	13.40	-1.69%	10,407,625
Jul 1, 2025	13.79	13.80	13.48	13.63	13.63	-1.23%	11,561,634
Jun 30, 2025	13.70	13.89	13.65	13.80	13.80	0.80%	10,796,026
Jun 27, 2025	13.78	13.98	13.68	13.69	13.69	-0.65%	12,611,575
Jun 26, 2025	13.75	13.97	13.62	13.78	13.78	0.22%	15,113,737
Jun 25, 2025	13.49	13.76	13.44	13.75	13.75	1.63%	15,676,750
Jun 24, 2025	13.44	13.55	13.33	13.53	13.53	0.97%	13,111,329
Jun 23, 2025	12.77	13.43	12.71	13.40	13.40	4.36%	12,454,759
Jun 20, 2025	13.16	13.25	12.84	12.84	12.84	-2.65%	8,700,993
Jun 19, 2025	13.32	13.44	13.13	13.19	13.19	-0.98%	8,132,027
Jun 18, 2025	13.39	13.50	13.31	13.32	13.32	-0.82%	7,030,920
Jun 17, 2025	13.37	13.58	13.31	13.43	13.43	0.22%	9,475,335
Jun 16, 2025	13.02	13.43	13.02	13.40	13.40	2.21%	9,842,222
Jun 13, 2025	13.26	13.33	13.07	13.11	13.11	-1.72%	6,965,080
Jun 12, 2025	13.28	13.46	13.24	13.34	13.34	-0.22%	5,890,238
Jun 11, 2025	13.25	13.43	13.25	13.37	13.37	0.38%	6,328,864
Jun 10, 2025	13.56	13.56	13.12	13.32	13.32	-1.33%	9,180,000
Jun 9, 2025	13.42	13.52	13.36	13.50	13.50	0.30%	8,545,146
Jun 6, 2025	13.44	13.68	13.34	13.46	13.46	-0.30%	8,196,140
Jun 5, 2025	13.24	13.53	13.21	13.50	13.50	1.96%	10,503,180
Jun 4, 2025	13.20	13.35	13.15	13.24	13.24	-0.30%	7,676,082
Jun 3, 2025	13.15	13.58	13.15	13.28	13.28	2.00%	15,038,425
May 30, 2025	13.28	13.32	12.99	13.02	13.02	-2.03%	7,990,241
May 29, 2025	12.78	13.30	12.77	13.29	13.29	4.15%	12,992,125
May 28, 2025	12.95	13.02	12.70	12.76	12.76	-1.47%	6,114,700
May 27, 2025	13.00	13.06	12.86	12.95	12.95	-0.54%	4,558,400
May 26, 2025	12.81	13.07	12.78	13.02	13.02	2.20%	6,301,061
May 23, 2025	13.24	13.24	12.74	12.74	12.74	-3.04%	9,264,600