SHE:300188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	10.28	10.61	10.26	10.58	10.58	2.92%	11,736,865
Sep 18, 2026	10.20	10.52	10.17	10.28	10.28	1.18%	9,813,023
Sep 17, 2026	10.05	10.30	10.05	10.16	10.16	-0.10%	5,633,168
Sep 16, 2026	10.22	10.30	10.01	10.17	10.17	-1.93%	10,916,890
Sep 15, 2026	10.71	10.80	10.35	10.37	10.37	-2.17%	14,670,457
Sep 14, 2026	10.70	10.89	10.49	10.60	10.60	5.05%	22,578,863
Sep 11, 2026	10.26	10.34	9.97	10.09	10.09	-0.88%	7,248,833
Sep 10, 2026	10.14	10.31	10.06	10.18	10.18	-0.10%	5,745,000
Sep 9, 2026	10.31	10.37	10.15	10.19	10.19	-1.26%	7,336,455
Sep 8, 2026	10.36	10.40	10.27	10.32	10.32	-0.10%	5,885,059
Sep 7, 2026	10.38	10.49	10.30	10.33	10.33	-0.39%	6,617,158
Sep 4, 2026	10.38	10.60	10.33	10.37	10.37	0.97%	11,325,600
Sep 3, 2026	10.36	10.45	10.23	10.27	10.27	-0.68%	6,793,816
Sep 2, 2026	10.50	10.60	10.33	10.34	10.34	-2.18%	8,025,584
Sep 1, 2026	10.45	10.68	10.42	10.57	10.57	1.25%	9,538,100
Aug 31, 2026	10.22	10.49	10.22	10.44	10.44	-0.48%	9,786,367
Aug 28, 2026	10.62	10.78	10.49	10.49	10.49	0.77%	14,264,058
Aug 27, 2026	10.40	10.50	10.26	10.41	10.41	-	9,122,098
Aug 26, 2026	10.42	10.54	10.35	10.41	10.41	-1.23%	6,779,600
Aug 25, 2026	10.41	10.60	10.28	10.54	10.54	1.35%	11,261,525
Aug 24, 2026	10.15	10.45	9.95	10.40	10.40	2.36%	11,052,565
Aug 21, 2026	10.22	10.28	10.04	10.16	10.16	-0.68%	6,121,472
Aug 20, 2026	10.25	10.36	10.22	10.23	10.23	0.20%	6,466,660
Aug 19, 2026	10.56	10.68	10.20	10.21	10.21	-4.13%	11,361,168
Aug 18, 2026	10.65	10.76	10.44	10.65	10.65	-	12,445,100
Aug 17, 2026	10.70	10.70	10.48	10.65	10.65	-0.84%	10,029,204
Aug 14, 2026	10.77	10.91	10.56	10.74	10.74	-0.37%	11,056,970
Aug 13, 2026	11.00	11.12	10.77	10.78	10.78	-2.27%	14,851,170
Aug 12, 2026	11.15	11.23	11.00	11.03	11.03	-1.61%	12,795,411
Aug 11, 2026	11.03	11.46	10.92	11.21	11.21	0.90%	17,681,395
Aug 10, 2026	11.08	11.20	10.93	11.11	11.11	-0.63%	17,129,073
Aug 7, 2026	11.82	11.86	11.03	11.18	11.18	-7.07%	36,963,031
Aug 6, 2026	11.60	12.38	11.56	12.03	12.03	-0.82%	39,784,949
Aug 5, 2026	11.43	12.50	11.30	12.13	12.13	3.68%	45,653,630
Aug 4, 2026	10.93	11.96	10.93	11.70	11.70	6.95%	31,169,390
Aug 3, 2026	11.07	11.08	10.77	10.94	10.94	0.37%	14,522,900
Jul 31, 2026	10.54	11.05	10.50	10.90	10.90	3.91%	21,757,150
Jul 30, 2026	10.29	10.66	10.29	10.49	10.49	0.19%	13,196,700
Jul 29, 2026	10.30	10.66	10.29	10.47	10.47	2.55%	16,270,060
Jul 28, 2026	9.85	10.27	9.82	10.21	10.21	2.51%	15,322,570
Jul 27, 2026	9.76	10.00	9.73	9.96	9.96	1.84%	7,239,328
Jul 24, 2026	9.96	10.00	9.70	9.78	9.78	-2.78%	9,855,536
Jul 23, 2026	10.15	10.15	9.95	10.06	10.06	-1.47%	10,689,515
Jul 22, 2026	10.08	10.43	9.87	10.21	10.21	0.29%	18,097,199
Jul 21, 2026	9.80	10.21	9.76	10.18	10.18	3.35%	15,633,145
Jul 20, 2026	9.70	9.92	9.56	9.85	9.85	1.97%	10,260,749
Jul 17, 2026	9.96	10.13	9.63	9.66	9.66	-3.21%	11,830,578
Jul 16, 2026	9.84	10.08	9.80	9.98	9.98	0.60%	10,803,460
Jul 15, 2026	9.60	10.15	9.56	9.92	9.92	2.69%	12,220,381
Jul 14, 2026	9.80	9.90	9.47	9.66	9.66	-0.72%	9,188,910