SHE:300384 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	12.10	12.32	11.93	12.22	12.22	0.58%	3,020,491
Aug 24, 2026	12.74	12.75	12.15	12.15	12.15	-4.71%	4,405,700
Aug 21, 2026	12.68	12.77	12.41	12.75	12.75	-0.70%	4,511,461
Aug 20, 2026	12.56	12.99	12.45	12.84	12.84	3.46%	6,642,371
Aug 19, 2026	12.43	12.60	12.05	12.41	12.41	-1.74%	5,068,634
Aug 18, 2026	12.21	13.07	12.05	12.63	12.63	2.52%	7,746,960
Aug 17, 2026	12.18	12.36	12.05	12.32	12.32	0.74%	2,498,760
Aug 14, 2026	12.16	12.31	12.06	12.23	12.23	-	2,124,000
Aug 13, 2026	12.33	12.58	12.23	12.23	12.23	-0.89%	3,575,090
Aug 12, 2026	12.33	12.48	12.30	12.34	12.34	0.08%	2,490,249
Aug 11, 2026	12.45	12.48	12.30	12.33	12.33	-0.96%	1,818,900
Aug 10, 2026	12.25	12.48	12.16	12.45	12.45	1.80%	2,390,309
Aug 7, 2026	12.26	12.41	12.07	12.23	12.23	-1.13%	2,220,203
Aug 6, 2026	12.35	12.58	12.19	12.37	12.37	-0.32%	3,241,100
Aug 5, 2026	12.33	12.53	12.30	12.41	12.41	0.24%	3,507,390
Aug 4, 2026	12.40	12.52	12.28	12.38	12.38	-0.16%	2,716,400
Aug 3, 2026	12.25	12.46	12.19	12.40	12.40	1.06%	2,974,463
Jul 31, 2026	12.10	12.36	12.05	12.27	12.27	0.90%	4,334,000
Jul 30, 2026	11.95	12.17	11.87	12.16	12.16	1.42%	3,872,273
Jul 29, 2026	11.82	12.04	11.80	11.99	11.99	0.33%	3,312,300
Jul 28, 2026	11.39	12.11	11.34	11.95	11.95	4.73%	5,687,474
Jul 27, 2026	11.19	11.59	11.11	11.41	11.41	2.70%	2,345,300
Jul 24, 2026	11.47	11.55	11.10	11.11	11.11	-3.73%	2,195,280
Jul 23, 2026	11.38	11.60	11.31	11.54	11.54	0.96%	2,251,533
Jul 22, 2026	11.58	11.69	11.33	11.43	11.43	-2.47%	2,414,619
Jul 21, 2026	11.62	11.77	11.33	11.72	11.72	0.86%	3,791,749
Jul 20, 2026	11.82	12.05	11.46	11.62	11.62	-1.11%	3,301,470
Jul 17, 2026	12.00	12.24	11.72	11.75	11.75	-2.81%	2,976,100
Jul 16, 2026	12.07	12.39	12.00	12.09	12.09	0.83%	3,356,091
Jul 15, 2026	11.65	12.13	11.63	11.99	11.99	2.83%	3,821,370
Jul 14, 2026	11.40	11.70	11.12	11.66	11.66	1.66%	2,373,600
Jul 13, 2026	11.73	11.90	11.44	11.47	11.47	-2.22%	2,894,016
Jul 10, 2026	11.85	12.17	11.63	11.91	11.73	0.42%	3,299,970
Jul 9, 2026	12.09	12.10	11.55	11.86	11.68	-1.98%	3,760,890
Jul 8, 2026	11.70	12.35	11.59	12.10	11.92	3.42%	5,935,100
Jul 7, 2026	11.97	12.08	11.60	11.70	11.52	-2.74%	2,643,800
Jul 6, 2026	12.10	12.28	12.02	12.03	11.85	-1.07%	2,657,673
Jul 3, 2026	12.04	12.42	11.97	12.16	11.98	1.67%	3,773,500
Jul 2, 2026	11.76	12.29	11.65	11.96	11.78	1.61%	4,746,776
Jul 1, 2026	11.38	11.87	11.34	11.77	11.59	3.25%	4,502,900
Jun 30, 2026	11.37	11.57	11.21	11.40	11.23	0.26%	3,189,242
Jun 29, 2026	11.29	11.66	10.96	11.37	11.20	0.62%	4,213,700
Jun 26, 2026	11.61	11.61	11.26	11.30	11.13	-3.58%	3,410,250
Jun 25, 2026	12.05	12.23	11.60	11.72	11.54	-2.25%	4,287,052
Jun 24, 2026	12.28	12.28	11.78	11.99	11.81	-2.52%	4,575,513
Jun 23, 2026	12.48	12.79	12.26	12.30	12.11	-1.99%	3,641,623
Jun 22, 2026	12.60	12.64	12.02	12.55	12.36	-0.95%	6,198,378
Jun 18, 2026	12.15	13.06	12.14	12.67	12.48	4.54%	9,645,760
Jun 17, 2026	12.22	12.24	11.99	12.12	11.94	-1.30%	2,520,470
Jun 16, 2026	12.30	12.35	11.96	12.28	12.09	-0.16%	3,126,065