SHE:300270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	11.56	11.94	11.51	11.76	11.76	1.29%	11,571,520
Aug 31, 2026	11.20	11.69	11.13	11.61	11.61	2.02%	9,859,400
Aug 28, 2026	11.41	11.63	11.31	11.38	11.38	-0.96%	10,141,500
Aug 27, 2026	11.21	11.51	11.19	11.49	11.49	1.77%	10,545,230
Aug 26, 2026	11.39	11.55	11.23	11.29	11.29	-0.70%	9,437,501
Aug 25, 2026	11.31	11.60	11.14	11.37	11.37	-0.61%	13,898,301
Aug 24, 2026	12.00	12.15	11.20	11.44	11.44	-1.55%	14,368,400
Aug 21, 2026	12.06	12.06	11.31	11.62	11.62	-2.02%	10,509,900
Aug 20, 2026	12.14	12.14	11.76	11.86	11.86	-1.41%	11,222,600
Aug 19, 2026	12.66	12.79	11.91	12.03	12.03	-7.25%	16,215,900
Aug 18, 2026	13.06	13.33	12.76	12.97	12.97	-1.37%	15,251,100
Aug 17, 2026	12.85	13.15	12.50	13.15	13.15	1.86%	16,854,900
Aug 14, 2026	12.99	13.26	12.64	12.91	12.91	-1.22%	20,721,900
Aug 13, 2026	13.40	14.25	13.00	13.07	13.07	-0.46%	30,638,700
Aug 12, 2026	13.48	13.54	13.05	13.13	13.13	-0.68%	19,521,100
Aug 11, 2026	13.32	13.52	13.04	13.22	13.22	-1.34%	13,870,200
Aug 10, 2026	13.20	13.45	12.60	13.40	13.40	2.68%	24,004,800
Aug 7, 2026	12.71	13.07	12.50	13.05	13.05	0.69%	23,761,700
Aug 6, 2026	13.15	14.07	12.70	12.96	12.96	-2.19%	40,016,500
Aug 5, 2026	12.13	13.32	12.10	13.25	13.25	5.16%	39,724,000
Aug 4, 2026	11.10	12.60	10.62	12.60	12.60	20.00%	32,174,030
Aug 3, 2026	10.85	11.01	10.23	10.50	10.50	1.25%	18,020,700
Jul 31, 2026	9.70	10.84	9.70	10.37	10.37	11.63%	25,960,700
Jul 30, 2026	10.28	10.48	9.28	9.29	9.29	-10.24%	20,566,100
Jul 29, 2026	9.71	10.72	9.55	10.35	10.35	6.70%	22,989,000
Jul 28, 2026	9.76	9.89	9.61	9.70	9.70	-0.72%	9,626,300
Jul 27, 2026	9.11	9.80	9.06	9.77	9.77	6.43%	12,440,813
Jul 24, 2026	9.40	9.53	9.12	9.18	9.18	-4.08%	8,116,530
Jul 23, 2026	9.24	9.77	9.24	9.57	9.57	2.35%	14,262,300
Jul 22, 2026	9.31	9.79	9.20	9.35	9.35	-2.09%	17,968,000
Jul 21, 2026	9.37	9.60	8.10	9.55	9.55	1.60%	26,639,602
Jul 20, 2026	10.61	10.85	9.10	9.40	9.40	-9.88%	24,333,670
Jul 17, 2026	11.19	11.38	10.30	10.43	10.43	-7.12%	16,547,000
Jul 16, 2026	11.45	11.63	10.99	11.23	11.23	-3.61%	15,000,800
Jul 15, 2026	12.10	12.45	11.45	11.65	11.65	-3.32%	17,127,400
Jul 14, 2026	12.05	12.20	11.49	12.05	12.05	-0.74%	16,003,500
Jul 13, 2026	12.98	13.38	12.03	12.14	12.14	-8.24%	18,710,555
Jul 10, 2026	12.70	13.50	12.60	13.23	13.23	1.85%	28,788,900
Jul 9, 2026	11.76	13.20	11.64	12.99	12.99	13.95%	32,627,800
Jul 8, 2026	11.54	12.26	11.36	11.40	11.40	-1.55%	16,448,430
Jul 7, 2026	12.25	12.49	11.46	11.58	11.58	-6.46%	14,644,400
Jul 6, 2026	13.13	13.13	12.32	12.38	12.38	-6.50%	18,419,270
Jul 3, 2026	13.42	13.46	12.83	13.24	13.24	-0.45%	25,479,500
Jul 2, 2026	13.97	14.06	13.21	13.30	13.30	-6.86%	33,040,500
Jul 1, 2026	13.09	15.10	12.88	14.28	14.28	9.76%	60,438,020
Jun 30, 2026	10.85	13.01	10.72	13.01	13.01	20.02%	23,901,880
Jun 29, 2026	10.31	11.05	10.05	10.84	10.84	4.84%	19,031,766
Jun 26, 2026	11.03	11.35	10.27	10.34	10.34	-4.70%	16,638,000
Jun 25, 2026	10.78	11.65	10.67	10.85	10.85	0.18%	16,275,602
Jun 24, 2026	11.43	11.48	10.58	10.83	10.83	-5.50%	10,692,300