SHE:300233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.21	14.21	13.60	13.77	13.77	-4.51%	14,327,842
Aug 20, 2026	14.14	14.59	14.08	14.42	14.42	4.72%	18,903,803
Aug 19, 2026	14.10	14.26	13.70	13.77	13.77	-3.03%	11,816,560
Aug 18, 2026	14.14	14.34	13.98	14.20	14.20	-	11,486,357
Aug 17, 2026	14.25	14.37	13.88	14.20	14.20	-1.39%	18,342,885
Aug 14, 2026	14.43	14.88	14.06	14.40	14.40	1.41%	29,135,737
Aug 13, 2026	13.86	14.40	13.72	14.20	14.20	1.50%	15,989,469
Aug 12, 2026	13.85	14.17	13.82	13.99	13.99	0.14%	8,977,184
Aug 11, 2026	13.96	14.26	13.82	13.97	13.97	-0.14%	13,283,404
Aug 10, 2026	13.67	14.12	13.65	13.99	13.99	2.79%	17,447,737
Aug 7, 2026	12.99	13.64	12.97	13.61	13.61	3.89%	16,987,108
Aug 6, 2026	13.18	13.25	13.02	13.10	13.10	-0.23%	8,807,407
Aug 5, 2026	13.21	13.27	13.03	13.13	13.13	-0.91%	8,582,920
Aug 4, 2026	13.16	13.38	13.10	13.25	13.25	1.61%	8,733,622
Aug 3, 2026	12.83	13.14	12.78	13.04	13.04	1.24%	7,955,000
Jul 31, 2026	12.65	12.90	12.60	12.88	12.88	1.82%	7,906,631
Jul 30, 2026	12.70	13.00	12.53	12.65	12.65	-1.33%	8,727,515
Jul 29, 2026	12.63	12.85	12.58	12.82	12.82	1.99%	8,295,815
Jul 28, 2026	12.56	12.88	12.53	12.57	12.57	-0.79%	6,601,869
Jul 27, 2026	12.14	12.68	12.08	12.67	12.67	3.77%	10,580,145
Jul 24, 2026	12.53	12.73	12.20	12.21	12.21	-4.01%	8,949,009
Jul 23, 2026	12.41	12.73	12.27	12.72	12.72	1.76%	11,448,809
Jul 22, 2026	12.41	12.98	12.41	12.50	12.50	-0.95%	13,425,733
Jul 21, 2026	12.94	12.94	12.23	12.62	12.62	-3.44%	16,083,057
Jul 20, 2026	12.82	13.19	12.71	13.07	13.07	1.00%	14,854,163
Jul 17, 2026	13.78	14.05	12.81	12.94	12.94	-7.11%	20,578,308
Jul 16, 2026	13.80	14.14	13.46	13.93	13.93	0.07%	23,523,307
Jul 15, 2026	13.35	14.15	13.35	13.92	13.92	3.11%	25,426,561
Jul 14, 2026	13.02	13.69	12.90	13.50	13.50	3.13%	18,742,749
Jul 13, 2026	13.20	13.40	13.05	13.09	13.09	-1.21%	14,295,804
Jul 10, 2026	12.95	13.50	12.66	13.25	13.25	1.92%	18,535,190
Jul 9, 2026	13.00	13.37	12.70	13.00	13.00	-1.74%	22,874,223
Jul 8, 2026	13.51	14.40	13.13	13.23	13.23	-4.48%	30,655,946
Jul 7, 2026	13.36	14.19	13.29	13.85	13.85	3.28%	33,364,740
Jul 6, 2026	13.24	13.72	13.13	13.41	13.41	0.68%	12,252,573
Jul 3, 2026	13.23	13.48	12.96	13.32	13.32	0.76%	11,856,259
Jul 2, 2026	13.07	13.45	12.96	13.22	13.22	0.69%	13,366,500
Jul 1, 2026	12.40	13.13	12.24	13.13	13.13	5.89%	12,585,351
Jun 30, 2026	12.70	12.76	12.28	12.40	12.40	-3.43%	9,475,762
Jun 29, 2026	12.00	12.86	11.58	12.84	12.84	6.91%	13,505,360
Jun 26, 2026	12.50	12.54	12.01	12.01	12.01	-4.38%	7,075,224
Jun 25, 2026	12.62	12.74	12.06	12.56	12.56	-1.72%	9,370,186
Jun 24, 2026	12.91	13.26	12.66	12.78	12.78	-1.69%	9,557,997
Jun 23, 2026	12.90	13.33	12.80	13.00	13.00	0.78%	11,019,947
Jun 22, 2026	12.62	12.92	12.15	12.90	12.90	1.90%	8,668,843
Jun 18, 2026	12.57	13.03	12.57	12.66	12.66	0.08%	9,798,363
Jun 17, 2026	12.16	12.77	12.08	12.65	12.65	3.27%	10,673,800
Jun 16, 2026	12.45	12.45	12.08	12.25	12.25	-1.69%	6,298,359
Jun 15, 2026	12.51	12.65	12.33	12.46	12.46	-0.32%	5,880,075
Jun 12, 2026	12.02	12.72	11.84	12.50	12.50	4.43%	9,064,300