SHE:300188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	10.14	10.21	9.60	9.73	9.73	-4.14%	14,269,400
Jul 10, 2026	9.98	10.33	9.89	10.15	10.15	1.70%	15,168,212
Jul 9, 2026	9.92	10.11	9.84	9.98	9.98	-2.06%	14,516,263
Jul 8, 2026	9.52	10.19	9.47	10.19	10.19	7.60%	19,768,045
Jul 7, 2026	9.53	9.66	9.45	9.47	9.47	-1.35%	6,049,640
Jul 6, 2026	9.88	9.90	9.50	9.60	9.60	-2.74%	8,997,283
Jul 3, 2026	9.92	10.04	9.78	9.87	9.87	-0.60%	7,720,800
Jul 2, 2026	9.70	10.08	9.66	9.93	9.93	2.48%	14,920,645
Jul 1, 2026	9.34	10.00	9.34	9.69	9.69	3.64%	14,251,874
Jun 30, 2026	9.27	9.54	9.27	9.35	9.35	1.19%	9,870,060
Jun 29, 2026	9.36	9.44	9.12	9.24	9.24	-1.39%	10,201,780
Jun 26, 2026	9.69	9.70	9.33	9.37	9.37	-3.60%	11,729,130
Jun 25, 2026	9.82	9.90	9.57	9.72	9.72	-1.42%	9,958,737
Jun 24, 2026	10.23	10.24	9.83	9.86	9.86	-3.14%	9,979,170
Jun 23, 2026	10.21	10.44	10.13	10.18	10.18	-0.97%	9,085,618
Jun 22, 2026	10.20	10.30	9.79	10.28	10.28	0.69%	13,683,250
Jun 18, 2026	10.18	10.33	10.17	10.21	10.21	-0.49%	7,406,295
Jun 17, 2026	10.42	10.47	10.18	10.26	10.26	-1.54%	7,900,870
Jun 16, 2026	10.46	10.49	10.25	10.42	10.42	-0.29%	7,447,688
Jun 15, 2026	10.43	10.59	10.36	10.45	10.45	0.87%	7,614,549
Jun 12, 2026	10.34	10.50	10.23	10.36	10.36	1.37%	9,917,144
Jun 11, 2026	10.78	10.80	10.09	10.22	10.22	-5.11%	14,000,580
Jun 10, 2026	10.63	10.98	10.63	10.77	10.77	0.84%	9,509,445
Jun 9, 2026	10.96	11.07	10.66	10.68	10.68	-2.55%	12,319,549
Jun 8, 2026	10.50	11.29	10.47	10.96	10.96	2.91%	18,784,901
Jun 5, 2026	10.60	10.81	10.45	10.65	10.65	0.57%	9,018,132
Jun 4, 2026	10.73	10.92	10.52	10.59	10.59	-2.13%	8,884,615
Jun 3, 2026	11.05	11.07	10.80	10.82	10.82	-1.99%	11,263,953
Jun 2, 2026	11.40	11.40	11.03	11.04	11.04	-2.82%	12,374,625
Jun 1, 2026	11.28	11.58	10.88	11.36	11.36	0.26%	17,046,548
May 29, 2026	11.33	11.78	11.26	11.33	11.33	0.09%	15,460,404
May 28, 2026	11.46	11.50	11.05	11.32	11.32	-1.48%	12,773,860
May 27, 2026	11.76	11.96	11.40	11.49	11.49	-2.79%	13,701,336
May 26, 2026	11.60	12.15	11.55	11.82	11.82	3.50%	21,624,107
May 25, 2026	11.50	11.64	11.30	11.42	11.42	-1.38%	13,621,418