SHE:300192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	22.94	26.45	22.50	25.31	25.31	10.28%	58,346,949
Sep 23, 2026	20.10	23.30	19.58	22.95	22.95	16.97%	54,036,242
Sep 22, 2026	18.50	20.15	18.30	19.62	19.62	6.63%	26,293,240
Sep 21, 2026	18.40	18.97	18.27	18.40	18.40	-0.65%	13,845,580
Sep 18, 2026	18.80	18.85	18.35	18.52	18.52	-1.49%	12,390,127
Sep 17, 2026	18.29	18.99	18.05	18.80	18.80	2.73%	16,098,780
Sep 16, 2026	17.34	18.65	17.30	18.30	18.30	6.64%	19,339,740
Sep 15, 2026	17.52	17.61	17.07	17.16	17.16	-2.50%	12,271,320
Sep 14, 2026	17.33	17.79	17.00	17.60	17.60	0.69%	16,140,118
Sep 11, 2026	18.10	18.35	17.07	17.48	17.48	-5.21%	19,404,900
Sep 10, 2026	18.17	18.58	17.92	18.44	18.44	0.60%	11,049,960
Sep 9, 2026	18.35	18.98	17.98	18.33	18.33	-0.05%	16,260,070
Sep 8, 2026	18.50	18.68	17.88	18.34	18.34	-0.86%	14,530,140
Sep 7, 2026	18.77	18.84	18.15	18.50	18.50	-0.86%	15,979,547
Sep 4, 2026	18.99	19.31	18.40	18.66	18.66	-1.89%	25,741,057
Sep 3, 2026	18.70	19.66	18.42	19.02	19.02	3.26%	39,629,855
Sep 2, 2026	16.90	18.48	16.74	18.42	18.42	8.74%	39,715,222
Sep 1, 2026	17.47	17.75	16.93	16.94	16.94	-3.09%	17,623,200
Aug 31, 2026	17.11	17.66	16.62	17.48	17.48	0.58%	20,814,660
Aug 28, 2026	17.20	17.59	16.82	17.38	17.38	1.94%	25,705,170
Aug 27, 2026	16.49	17.30	16.33	17.05	17.05	3.33%	28,054,944
Aug 26, 2026	17.95	17.95	16.20	16.50	16.50	-6.67%	32,235,930
Aug 25, 2026	17.65	17.95	16.15	17.68	17.68	1.67%	46,528,303
Aug 24, 2026	16.43	17.73	16.30	17.39	17.39	8.96%	55,922,683
Aug 21, 2026	14.94	16.04	14.93	15.96	15.96	6.40%	34,010,613
Aug 20, 2026	14.40	15.15	14.30	15.00	15.00	6.01%	24,484,080
Aug 19, 2026	14.38	15.13	14.11	14.15	14.15	-3.08%	25,894,740
Aug 18, 2026	14.67	14.75	14.19	14.60	14.60	0.62%	17,437,440
Aug 17, 2026	14.93	15.08	14.14	14.51	14.51	-1.09%	16,318,840
Aug 14, 2026	14.97	15.00	14.58	14.67	14.67	-0.07%	12,046,140
Aug 13, 2026	14.52	15.25	14.41	14.68	14.68	0.27%	29,505,460
Aug 12, 2026	13.68	14.71	13.33	14.64	14.64	7.96%	32,832,978
Aug 11, 2026	13.05	13.67	12.92	13.56	13.56	3.20%	16,789,967
Aug 10, 2026	13.12	13.25	12.84	13.14	13.14	0.46%	8,833,580
Aug 7, 2026	13.32	13.34	12.76	13.08	13.08	-0.76%	10,849,800
Aug 6, 2026	13.33	13.42	12.95	13.18	13.18	-2.15%	15,008,990
Aug 5, 2026	12.83	13.75	12.83	13.47	13.47	2.51%	23,155,488
Aug 4, 2026	12.00	13.17	11.96	13.14	13.14	8.96%	26,033,788
Aug 3, 2026	12.20	12.48	11.96	12.06	12.06	-3.60%	18,441,752
Jul 31, 2026	11.35	13.49	11.24	12.51	12.51	9.35%	34,161,612
Jul 30, 2026	11.01	11.63	11.00	11.44	11.44	4.86%	24,660,641
Jul 29, 2026	10.90	11.32	10.60	10.91	10.91	3.22%	21,524,354
Jul 28, 2026	10.46	10.82	10.40	10.57	10.57	0.28%	7,355,340
Jul 27, 2026	10.19	10.58	10.11	10.54	10.54	3.74%	7,868,303
Jul 24, 2026	10.45	10.55	10.15	10.16	10.16	-4.42%	6,325,120
Jul 23, 2026	10.40	10.65	10.25	10.63	10.63	1.63%	7,710,320
Jul 22, 2026	10.47	10.88	10.36	10.46	10.46	-1.04%	8,960,021
Jul 21, 2026	10.32	10.63	9.96	10.57	10.57	3.93%	11,353,488
Jul 20, 2026	10.65	10.75	9.95	10.17	10.17	-1.07%	11,477,668
Jul 17, 2026	11.03	11.20	10.25	10.28	10.28	-7.22%	11,508,978