SHE:300360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	11.11	11.27	11.09	11.21	11.21	0.45%	3,561,400
Sep 11, 2026	11.33	11.35	11.13	11.16	11.16	-1.67%	4,377,274
Sep 10, 2026	11.41	11.45	11.30	11.35	11.35	-0.96%	2,748,944
Sep 9, 2026	11.47	11.52	11.40	11.46	11.46	-0.09%	2,795,075
Sep 8, 2026	11.41	11.52	11.32	11.47	11.47	0.70%	3,919,682
Sep 7, 2026	11.48	11.52	11.38	11.39	11.39	-0.61%	3,981,500
Sep 4, 2026	11.46	11.67	11.44	11.46	11.46	0.17%	5,345,004
Sep 3, 2026	11.60	11.65	11.40	11.44	11.44	-1.04%	3,878,186
Sep 2, 2026	11.65	11.65	11.45	11.56	11.56	-0.94%	4,197,694
Sep 1, 2026	11.51	11.71	11.51	11.67	11.67	0.78%	4,953,800
Aug 31, 2026	11.50	11.61	11.40	11.58	11.58	-	4,508,500
Aug 28, 2026	11.52	11.59	11.44	11.58	11.58	0.52%	3,315,276
Aug 27, 2026	11.63	11.63	11.38	11.52	11.52	-1.45%	5,669,158
Aug 26, 2026	11.50	11.77	11.24	11.69	11.69	-0.34%	5,978,700
Aug 25, 2026	11.56	11.78	11.56	11.73	11.73	1.03%	3,884,690
Aug 24, 2026	11.76	11.79	11.55	11.61	11.61	-0.85%	3,488,367
Aug 21, 2026	11.75	11.80	11.66	11.71	11.71	-0.59%	3,373,230
Aug 20, 2026	11.79	11.91	11.75	11.78	11.78	0.43%	3,552,800
Aug 19, 2026	12.02	12.05	11.70	11.73	11.73	-1.76%	5,117,006
Aug 18, 2026	12.10	12.10	11.85	11.94	11.94	-1.32%	4,584,190
Aug 17, 2026	11.98	12.13	11.83	12.10	12.10	1.17%	4,672,917
Aug 14, 2026	12.14	12.19	11.92	11.96	11.96	-1.56%	4,574,300
Aug 13, 2026	12.29	12.40	12.12	12.15	12.15	-0.82%	5,563,087
Aug 12, 2026	12.22	12.30	12.15	12.25	12.25	0.16%	3,434,872
Aug 11, 2026	12.41	12.41	12.20	12.23	12.23	-1.61%	3,690,000
Aug 10, 2026	12.30	12.43	12.24	12.43	12.43	0.97%	4,275,112
Aug 7, 2026	12.39	12.40	12.11	12.31	12.31	-0.40%	6,104,600
Aug 6, 2026	12.55	12.56	12.28	12.36	12.36	-1.83%	5,478,730
Aug 5, 2026	12.65	12.70	12.52	12.59	12.59	-0.79%	5,565,500
Aug 4, 2026	12.66	12.89	12.60	12.69	12.69	0.16%	6,272,300
Aug 3, 2026	12.30	12.70	12.30	12.67	12.67	2.76%	6,345,501
Jul 31, 2026	12.24	12.44	12.24	12.33	12.33	0.08%	6,477,803
Jul 30, 2026	12.17	12.42	12.14	12.32	12.32	0.41%	6,479,840
Jul 29, 2026	11.96	12.29	11.94	12.27	12.27	2.76%	7,717,478
Jul 28, 2026	11.78	11.95	11.72	11.94	11.94	0.25%	3,970,069
Jul 27, 2026	11.74	11.93	11.71	11.91	11.91	1.45%	4,310,998
Jul 24, 2026	12.03	12.11	11.73	11.74	11.74	-3.61%	5,640,884
Jul 23, 2026	11.64	12.20	11.62	12.18	12.18	3.84%	8,463,921
Jul 22, 2026	11.98	12.04	11.60	11.73	11.73	-2.74%	7,035,077
Jul 21, 2026	11.79	12.06	11.78	12.06	12.06	1.34%	8,486,097
Jul 20, 2026	11.48	11.90	11.47	11.90	11.90	2.59%	8,044,530
Jul 17, 2026	11.62	11.79	11.42	11.60	11.60	-0.09%	6,449,530
Jul 16, 2026	11.51	11.70	11.40	11.61	11.61	0.69%	5,280,900
Jul 15, 2026	11.36	11.56	11.36	11.53	11.53	0.87%	4,111,700
Jul 14, 2026	11.22	11.51	11.22	11.43	11.43	1.15%	4,932,054
Jul 13, 2026	11.50	11.55	11.19	11.30	11.30	-1.74%	5,019,971
Jul 10, 2026	11.33	11.71	11.15	11.50	11.50	1.32%	5,314,858
Jul 9, 2026	11.45	11.55	11.26	11.35	11.35	-1.05%	4,029,723
Jul 8, 2026	11.65	11.74	11.46	11.47	11.47	-0.78%	4,226,141
Jul 7, 2026	11.87	11.90	11.52	11.56	11.56	-2.61%	3,566,323