SHE:300222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.13	10.23	9.85	10.05	10.05	-1.47%	12,418,400
Aug 21, 2026	10.00	10.24	9.87	10.20	10.20	0.99%	14,252,630
Aug 20, 2026	10.10	10.40	10.00	10.10	10.10	1.51%	15,927,122
Aug 19, 2026	10.62	10.75	9.93	9.95	9.95	-7.70%	25,348,381
Aug 18, 2026	10.81	11.00	10.67	10.78	10.78	-0.55%	18,589,200
Aug 17, 2026	10.54	10.85	10.44	10.84	10.84	3.14%	19,532,281
Aug 14, 2026	10.54	10.59	10.37	10.51	10.51	0.19%	17,743,980
Aug 13, 2026	10.82	11.02	10.49	10.49	10.49	-2.78%	26,914,680
Aug 12, 2026	10.62	10.91	10.60	10.79	10.79	0.84%	15,871,843
Aug 11, 2026	10.85	10.89	10.67	10.70	10.70	-2.10%	19,843,135
Aug 10, 2026	11.00	11.06	10.75	10.93	10.93	-	20,334,275
Aug 7, 2026	10.64	10.98	10.46	10.93	10.93	2.82%	28,428,900
Aug 6, 2026	10.63	10.75	10.44	10.63	10.63	-0.93%	22,720,439
Aug 5, 2026	10.54	10.77	10.49	10.73	10.73	1.80%	28,851,068
Aug 4, 2026	10.50	10.62	10.25	10.54	10.54	1.25%	34,691,866
Aug 3, 2026	10.12	10.52	10.05	10.41	10.41	5.26%	44,519,365
Jul 31, 2026	9.56	10.08	9.50	9.89	9.89	8.68%	50,543,021
Jul 30, 2026	9.23	9.38	9.01	9.10	9.10	-2.57%	25,400,041
Jul 29, 2026	9.18	9.40	8.95	9.34	9.34	1.74%	23,126,100
Jul 28, 2026	9.30	9.44	9.13	9.18	9.18	-2.44%	19,049,700
Jul 27, 2026	9.01	9.42	9.01	9.41	9.41	3.98%	20,653,623
Jul 24, 2026	9.42	9.49	9.05	9.05	9.05	-5.24%	24,943,180
Jul 23, 2026	9.13	9.55	9.07	9.55	9.55	4.49%	30,184,700
Jul 22, 2026	9.36	9.50	9.06	9.14	9.14	-0.11%	33,532,970
Jul 21, 2026	8.96	9.17	8.19	9.15	9.15	2.35%	38,901,161
Jul 20, 2026	9.57	9.62	8.76	8.94	8.94	-5.30%	37,649,597
Jul 17, 2026	10.09	10.20	9.36	9.44	9.44	-6.90%	33,682,570
Jul 16, 2026	10.16	10.54	10.01	10.14	10.14	-1.74%	24,445,850
Jul 15, 2026	10.56	10.62	10.26	10.32	10.32	-1.53%	19,623,520
Jul 14, 2026	10.59	10.69	10.01	10.48	10.48	-1.96%	30,773,655
Jul 13, 2026	11.33	11.43	10.62	10.69	10.69	-6.47%	28,544,570
Jul 10, 2026	11.58	11.96	11.43	11.43	11.43	-1.47%	34,594,056
Jul 9, 2026	11.75	11.82	10.93	11.60	11.60	-1.94%	42,977,505
Jul 8, 2026	11.89	12.70	11.44	11.83	11.83	0.77%	55,677,960
Jul 7, 2026	12.25	12.50	11.69	11.74	11.74	-4.71%	31,931,147
Jul 6, 2026	13.37	13.37	12.27	12.32	12.32	-7.37%	41,730,816
Jul 3, 2026	12.71	13.68	12.53	13.30	13.30	4.64%	47,927,425
Jul 2, 2026	13.15	13.43	12.65	12.71	12.71	-4.51%	42,374,429
Jul 1, 2026	13.89	14.24	13.18	13.31	13.31	-3.90%	45,701,590
Jun 30, 2026	13.40	14.08	13.26	13.85	13.85	3.36%	41,913,814
Jun 29, 2026	13.36	13.66	12.80	13.40	13.40	1.44%	45,909,852
Jun 26, 2026	13.76	13.78	13.03	13.21	13.21	-4.41%	40,488,885
Jun 25, 2026	14.39	14.59	13.72	13.82	13.82	-3.69%	42,949,307
Jun 24, 2026	14.44	14.69	13.96	14.35	14.35	-1.58%	42,167,399
Jun 23, 2026	15.02	15.19	14.43	14.58	14.58	-4.14%	59,307,038
Jun 22, 2026	14.33	15.28	13.88	15.21	15.21	7.26%	83,567,563
Jun 18, 2026	14.08	14.85	13.94	14.18	14.18	0.42%	45,423,630
Jun 17, 2026	14.00	14.44	13.89	14.12	14.12	-0.98%	48,565,070
Jun 16, 2026	12.56	14.70	12.55	14.26	14.26	12.91%	92,884,960
Jun 15, 2026	11.99	12.88	11.88	12.63	12.63	7.22%	59,305,090