SHE:300222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	13.62	13.69	12.60	12.62	12.62	-8.15%	53,400,012
Oct 16, 2025	13.66	13.98	13.30	13.74	13.74	1.03%	54,147,262
Oct 15, 2025	13.06	13.65	12.75	13.60	13.60	4.94%	51,338,251
Oct 14, 2025	13.71	13.97	12.95	12.96	12.96	-5.75%	52,905,468
Oct 13, 2025	13.10	13.80	12.85	13.75	13.75	-1.36%	47,463,534
Oct 10, 2025	13.66	14.12	13.45	13.94	13.94	1.53%	62,182,221
Oct 9, 2025	13.70	13.95	13.45	13.73	13.73	1.25%	60,004,941
Sep 30, 2025	13.29	13.66	13.21	13.56	13.56	2.65%	49,636,342
Sep 29, 2025	13.10	13.45	13.06	13.21	13.21	1.38%	31,481,691
Sep 26, 2025	13.21	13.44	13.01	13.03	13.03	-2.10%	29,795,122
Sep 25, 2025	13.30	13.59	13.25	13.31	13.31	0.53%	41,418,249
Sep 24, 2025	12.87	13.26	12.75	13.24	13.24	2.08%	30,694,538
Sep 23, 2025	12.98	13.11	12.57	12.97	12.97	-0.69%	37,701,852
Sep 22, 2025	13.22	13.29	12.89	13.06	13.06	-0.99%	39,249,367
Sep 19, 2025	13.25	13.45	13.12	13.19	13.19	-0.83%	34,638,063
Sep 18, 2025	13.51	13.90	13.05	13.30	13.30	-2.42%	70,204,459
Sep 17, 2025	13.56	13.66	13.33	13.63	13.63	0.37%	53,053,604
Sep 16, 2025	13.05	13.61	13.00	13.58	13.58	4.46%	67,076,990
Sep 15, 2025	13.17	13.28	12.95	13.00	13.00	-1.44%	36,262,603
Sep 12, 2025	13.39	13.52	13.14	13.19	13.19	-1.57%	52,984,499
Sep 11, 2025	12.66	13.47	12.61	13.40	13.40	5.26%	78,679,468
Sep 10, 2025	12.53	12.78	12.45	12.73	12.73	0.79%	31,873,488
Sep 9, 2025	12.95	12.97	12.53	12.63	12.63	-3.07%	40,020,172
Sep 8, 2025	12.65	13.06	12.60	13.03	13.03	2.52%	56,778,229
Sep 5, 2025	12.37	12.76	12.30	12.71	12.71	2.83%	44,411,304
Sep 4, 2025	12.63	12.75	12.13	12.36	12.36	-1.75%	49,375,034
Sep 3, 2025	13.24	13.25	12.50	12.58	12.58	-5.84%	69,639,183
Sep 2, 2025	13.26	13.57	12.82	13.36	13.36	0.83%	101,169,180
Sep 1, 2025	13.47	13.66	13.10	13.25	13.25	-2.07%	75,882,435
Aug 29, 2025	13.96	14.10	13.44	13.53	13.53	-5.38%	104,374,214
Aug 28, 2025	13.86	14.37	13.45	14.30	14.30	-4.48%	217,492,353
Aug 27, 2025	12.83	15.07	12.68	14.97	14.97	19.19%	256,944,799
Aug 26, 2025	12.21	13.50	12.13	12.56	12.56	8.37%	130,491,597
Aug 25, 2025	11.44	11.62	11.34	11.59	11.59	1.76%	36,260,156
Aug 22, 2025	11.31	11.40	11.18	11.39	11.39	0.89%	21,955,779
Aug 21, 2025	11.53	11.53	11.21	11.29	11.29	-2.08%	25,534,313
Aug 20, 2025	11.48	11.53	11.31	11.53	11.53	-0.17%	27,342,938
Aug 19, 2025	11.30	11.57	11.21	11.55	11.55	2.21%	45,401,695
Aug 18, 2025	11.36	11.40	11.22	11.30	11.30	0.27%	34,526,942
Aug 15, 2025	11.09	11.31	11.05	11.27	11.27	1.81%	28,316,666
Aug 14, 2025	11.14	11.26	10.91	11.07	11.07	-0.18%	32,963,610
Aug 13, 2025	11.06	11.13	11.02	11.09	11.09	0.36%	20,251,543
Aug 12, 2025	11.18	11.18	10.96	11.05	11.05	-1.16%	22,664,078
Aug 11, 2025	11.17	11.28	11.09	11.18	11.18	0.63%	26,348,900
Aug 8, 2025	11.15	11.27	11.05	11.11	11.11	-0.36%	26,810,243
Aug 7, 2025	11.37	11.43	11.08	11.15	11.15	-2.96%	44,618,644
Aug 6, 2025	10.77	11.67	10.77	11.49	11.49	6.09%	72,928,290
Aug 5, 2025	10.61	10.84	10.61	10.83	10.83	1.69%	26,171,600
Aug 4, 2025	10.43	10.65	10.36	10.65	10.65	2.01%	18,064,100
Aug 1, 2025	10.35	10.48	10.34	10.44	10.44	1.06%	13,974,900