SHE:300276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	10.89	11.03	10.86	11.01	11.01	1.10%	47,098,469
Aug 21, 2025	11.06	11.16	10.83	10.89	10.89	-1.71%	52,909,099
Aug 20, 2025	10.95	11.17	10.86	11.08	11.08	0.09%	58,976,107
Aug 19, 2025	10.80	11.33	10.61	11.07	11.07	2.59%	114,568,985
Aug 18, 2025	10.69	10.87	10.64	10.79	10.79	1.22%	58,405,132
Aug 15, 2025	10.44	10.70	10.42	10.66	10.66	1.72%	42,730,384
Aug 14, 2025	10.68	10.79	10.36	10.48	10.48	-2.15%	59,241,446
Aug 13, 2025	10.65	10.74	10.56	10.71	10.71	0.56%	40,621,863
Aug 12, 2025	10.73	10.75	10.54	10.65	10.65	-0.75%	35,639,731
Aug 11, 2025	10.68	10.85	10.68	10.73	10.73	0.47%	37,978,810
Aug 8, 2025	10.90	10.92	10.66	10.68	10.68	-2.38%	46,150,387
Aug 7, 2025	11.06	11.14	10.83	10.94	10.94	-1.88%	78,646,524
Aug 6, 2025	10.42	11.50	10.38	11.15	11.15	7.11%	150,890,079
Aug 5, 2025	10.42	10.65	10.33	10.41	10.41	0.39%	46,306,491
Aug 4, 2025	10.01	10.38	9.99	10.37	10.37	2.78%	47,648,375
Aug 1, 2025	10.18	10.23	10.00	10.09	10.09	-0.79%	31,355,428
Jul 31, 2025	10.17	10.39	10.11	10.17	10.17	0.79%	52,854,254
Jul 30, 2025	10.13	10.19	9.97	10.09	10.09	-0.39%	46,437,486
Jul 29, 2025	10.30	10.30	10.05	10.13	10.13	-2.22%	59,820,521
Jul 28, 2025	10.31	10.65	10.13	10.36	10.36	-6.41%	126,144,733
Jul 25, 2025	11.00	11.09	10.91	11.07	11.07	0.36%	29,822,210
Jul 24, 2025	10.91	11.15	10.91	11.03	11.03	0.91%	28,371,509
Jul 23, 2025	11.06	11.06	10.90	10.93	10.93	-1.62%	33,312,424
Jul 22, 2025	11.31	11.36	11.05	11.11	11.11	-2.54%	52,034,834
Jul 21, 2025	11.18	11.59	11.12	11.40	11.40	2.98%	79,103,689
Jul 18, 2025	11.10	11.23	11.00	11.07	11.07	-0.45%	35,786,459
Jul 17, 2025	11.00	11.18	10.92	11.12	11.12	0.72%	46,179,140
Jul 16, 2025	11.03	11.23	10.92	11.04	11.04	0.45%	51,240,447
Jul 15, 2025	11.04	11.11	10.83	10.99	10.99	-1.17%	55,111,384
Jul 14, 2025	10.70	11.25	10.68	11.12	11.12	3.73%	82,807,054
Jul 11, 2025	10.48	10.85	10.41	10.72	10.72	2.29%	49,262,872
Jul 10, 2025	10.47	10.57	10.42	10.48	10.48	-0.66%	25,272,328
Jul 9, 2025	10.58	10.88	10.53	10.55	10.55	-0.28%	46,389,792
Jul 8, 2025	10.39	10.61	10.37	10.58	10.58	1.83%	30,093,152
Jul 7, 2025	10.44	10.46	10.31	10.39	10.39	-0.67%	21,294,171
Jul 4, 2025	10.66	10.66	10.41	10.46	10.46	-1.51%	28,486,896
Jul 3, 2025	10.59	10.74	10.50	10.62	10.62	0.28%	23,226,457
Jul 2, 2025	10.88	10.88	10.53	10.59	10.59	-2.67%	35,985,498
Jul 1, 2025	11.05	11.05	10.80	10.88	10.88	-1.09%	31,864,009
Jun 30, 2025	10.90	11.01	10.85	11.00	11.00	1.38%	35,343,671
Jun 27, 2025	10.77	11.03	10.63	10.85	10.85	0.74%	44,598,731
Jun 26, 2025	10.98	11.11	10.77	10.77	10.77	-1.46%	51,667,548
Jun 25, 2025	10.87	10.98	10.76	10.93	10.93	1.02%	63,334,596
Jun 24, 2025	10.52	10.96	10.51	10.82	10.82	3.24%	70,740,952
Jun 23, 2025	10.35	10.54	10.33	10.48	10.48	-0.29%	34,147,901
Jun 20, 2025	10.78	10.92	10.50	10.51	10.51	-3.84%	37,347,855
Jun 19, 2025	10.97	11.18	10.87	10.93	10.93	-0.46%	42,615,128
Jun 18, 2025	10.96	11.05	10.75	10.98	10.98	-0.09%	32,061,316
Jun 17, 2025	11.07	11.13	10.95	10.99	10.99	-0.72%	24,959,545
Jun 16, 2025	10.93	11.12	10.81	11.07	11.07	0.27%	27,830,471