SHE:300258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	9.84	9.91	9.51	9.66	9.66	-2.03%	7,366,908
Aug 21, 2026	9.83	9.91	9.69	9.86	9.86	-0.40%	5,123,080
Aug 20, 2026	9.89	10.01	9.80	9.90	9.90	1.02%	6,381,638
Aug 19, 2026	10.50	10.57	9.80	9.80	9.80	-8.58%	15,260,134
Aug 18, 2026	10.35	10.88	10.20	10.72	10.72	3.57%	17,250,434
Aug 17, 2026	10.18	10.36	10.08	10.35	10.35	1.67%	5,607,251
Aug 14, 2026	10.19	10.28	10.05	10.18	10.18	-	5,461,660
Aug 13, 2026	10.52	10.55	10.18	10.18	10.18	-2.77%	7,296,016
Aug 12, 2026	10.44	10.62	10.44	10.47	10.47	-0.76%	7,318,091
Aug 11, 2026	10.25	10.64	10.13	10.55	10.55	2.63%	13,646,552
Aug 10, 2026	10.18	10.30	10.06	10.28	10.28	0.49%	5,765,641
Aug 7, 2026	10.22	10.29	10.04	10.23	10.23	-0.10%	7,526,976
Aug 6, 2026	10.34	10.45	10.11	10.24	10.24	-1.63%	7,725,706
Aug 5, 2026	10.27	10.45	10.23	10.41	10.41	1.56%	8,858,159
Aug 4, 2026	10.29	10.33	10.15	10.25	10.25	-0.29%	7,490,598
Aug 3, 2026	10.01	10.41	9.99	10.28	10.28	4.05%	9,756,545
Jul 31, 2026	9.80	10.06	9.76	9.88	9.88	3.24%	11,068,758
Jul 30, 2026	9.64	9.83	9.54	9.57	9.57	-1.34%	7,109,400
Jul 29, 2026	9.53	9.75	9.41	9.70	9.70	2.11%	7,207,100
Jul 28, 2026	9.43	9.58	9.37	9.50	9.50	0.53%	5,711,740
Jul 27, 2026	9.12	9.49	9.08	9.45	9.45	3.62%	7,539,325
Jul 24, 2026	9.42	9.43	9.12	9.12	9.12	-4.30%	6,927,552
Jul 23, 2026	9.33	9.53	9.30	9.53	9.53	1.60%	6,429,872
Jul 22, 2026	9.69	9.76	9.36	9.38	9.38	-4.09%	9,553,792
Jul 21, 2026	9.52	9.81	9.23	9.78	9.78	2.41%	10,820,671
Jul 20, 2026	9.98	10.10	9.42	9.55	9.55	-3.83%	10,734,415
Jul 17, 2026	10.31	10.45	9.82	9.93	9.93	-4.34%	9,517,100
Jul 16, 2026	10.20	10.64	10.13	10.38	10.38	0.58%	7,135,182
Jul 15, 2026	10.24	10.42	10.08	10.32	10.32	0.58%	5,796,300
Jul 14, 2026	10.13	10.27	9.88	10.26	10.26	0.98%	8,147,330
Jul 13, 2026	10.75	10.80	10.12	10.16	10.16	-6.27%	9,949,997
Jul 10, 2026	10.73	11.19	10.65	10.84	10.84	0.84%	11,135,200
Jul 9, 2026	10.58	10.75	10.35	10.75	10.75	1.61%	9,768,525
Jul 8, 2026	11.06	11.06	10.58	10.58	10.58	-4.51%	10,957,400
Jul 7, 2026	11.42	11.87	10.98	11.08	11.08	-3.74%	12,922,882
Jul 6, 2026	12.00	12.12	11.49	11.51	11.51	-4.16%	15,064,686
Jul 3, 2026	11.33	12.42	11.33	12.01	12.01	6.38%	23,833,687
Jul 2, 2026	11.41	11.73	11.20	11.29	11.29	-0.09%	15,036,627
Jul 1, 2026	11.00	11.65	10.98	11.30	11.30	2.45%	14,758,800
Jun 30, 2026	10.61	11.06	10.52	11.03	11.03	4.65%	12,116,330
Jun 29, 2026	10.53	10.69	10.20	10.54	10.54	0.09%	13,089,020
Jun 26, 2026	10.98	10.99	10.53	10.53	10.53	-4.45%	12,895,948
Jun 25, 2026	11.59	11.63	11.00	11.02	11.02	-5.00%	17,338,424
Jun 24, 2026	11.96	12.05	11.55	11.60	11.60	-3.41%	13,785,695
Jun 23, 2026	12.02	12.41	11.92	12.01	12.01	-0.83%	12,282,570
Jun 22, 2026	12.40	12.41	11.72	12.11	12.11	-3.04%	17,284,346
Jun 18, 2026	12.43	12.75	12.43	12.49	12.49	-0.56%	15,020,640
Jun 17, 2026	12.76	12.89	12.52	12.56	12.56	-2.94%	16,266,800
Jun 16, 2026	12.10	13.39	12.00	12.94	12.94	6.94%	27,242,680
Jun 15, 2026	11.79	12.18	11.79	12.10	12.10	2.63%	12,208,730