SHE:300385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.21	12.85	12.20	12.62	12.62	1.77%	6,250,000
Aug 21, 2026	11.97	12.55	11.80	12.40	12.40	3.08%	5,795,000
Aug 20, 2026	11.65	12.05	11.50	12.03	12.03	2.30%	4,794,700
Aug 19, 2026	12.15	12.57	11.75	11.76	11.76	-2.41%	6,034,600
Aug 18, 2026	12.00	12.27	11.60	12.05	12.05	0.25%	6,440,200
Aug 17, 2026	12.36	12.41	11.91	12.02	12.02	-3.22%	7,760,400
Aug 14, 2026	12.16	12.58	12.00	12.42	12.42	1.39%	6,774,352
Aug 13, 2026	11.40	12.98	11.32	12.25	12.25	7.64%	12,000,352
Aug 12, 2026	10.98	11.65	10.88	11.38	11.38	3.74%	6,877,948
Aug 11, 2026	10.90	11.06	10.72	10.97	10.97	-0.27%	3,399,300
Aug 10, 2026	10.90	11.10	10.75	11.00	11.00	-0.90%	3,756,300
Aug 7, 2026	11.38	11.44	10.90	11.10	11.10	-2.29%	6,232,800
Aug 6, 2026	11.23	11.41	11.11	11.36	11.36	0.53%	4,833,800
Aug 5, 2026	11.27	11.77	11.14	11.30	11.30	0.80%	6,964,900
Aug 4, 2026	11.10	11.23	10.76	11.21	11.21	0.63%	6,440,700
Aug 3, 2026	10.40	11.37	10.40	11.14	11.14	8.16%	7,930,100
Jul 31, 2026	10.03	10.48	10.01	10.30	10.30	2.08%	5,769,700
Jul 30, 2026	10.15	10.76	10.05	10.09	10.09	-1.37%	6,406,600
Jul 29, 2026	10.10	10.26	9.94	10.23	10.23	0.69%	4,885,400
Jul 28, 2026	10.21	10.43	10.08	10.16	10.16	-2.21%	4,203,600
Jul 27, 2026	10.00	10.45	9.98	10.39	10.39	4.63%	5,850,924
Jul 24, 2026	10.05	10.31	9.84	9.93	9.93	-4.98%	4,891,900
Jul 23, 2026	9.94	10.48	9.88	10.45	10.45	3.98%	4,844,320
Jul 22, 2026	9.96	10.35	9.85	10.05	10.05	2.03%	4,798,916
Jul 21, 2026	10.00	10.17	9.55	9.85	9.85	-1.40%	7,769,444
Jul 20, 2026	10.75	10.78	9.88	9.99	9.99	-5.58%	5,690,900
Jul 17, 2026	10.96	11.17	10.41	10.58	10.58	-3.47%	5,645,300
Jul 16, 2026	10.71	11.37	10.62	10.96	10.96	0.09%	5,803,220
Jul 15, 2026	10.58	11.38	10.32	10.95	10.95	3.69%	7,499,220
Jul 14, 2026	10.45	10.99	10.44	10.56	10.56	-3.47%	6,707,200
Jul 13, 2026	11.40	11.60	10.90	10.94	10.94	-7.29%	7,460,300
Jul 10, 2026	11.32	12.35	11.23	11.80	11.80	5.17%	9,952,244
Jul 9, 2026	10.88	11.35	10.69	11.22	11.22	1.72%	5,716,200
Jul 8, 2026	11.51	11.65	11.00	11.03	11.03	-4.91%	7,111,332
Jul 7, 2026	11.20	11.69	10.68	11.60	11.60	3.57%	8,286,300
Jul 6, 2026	12.55	12.55	11.18	11.20	11.20	-12.29%	11,303,864
Jul 3, 2026	12.02	12.98	11.66	12.77	12.77	4.50%	11,681,200
Jul 2, 2026	12.28	12.83	11.88	12.22	12.22	0.99%	17,009,664
Jul 1, 2026	10.33	12.10	10.25	12.10	12.10	20.04%	11,314,264
Jun 30, 2026	9.68	10.29	9.48	10.08	10.08	2.65%	7,222,849
Jun 29, 2026	10.52	10.55	9.50	9.82	9.82	-3.91%	10,801,264
Jun 26, 2026	10.17	10.92	10.09	10.22	10.22	0.29%	13,464,805
Jun 25, 2026	11.68	11.71	9.76	10.19	10.19	-12.98%	20,076,628
Jun 24, 2026	12.44	12.58	11.58	11.71	11.71	-7.28%	11,265,168
Jun 23, 2026	12.29	12.90	12.29	12.63	12.63	0.96%	6,950,659
Jun 22, 2026	13.36	13.40	12.30	12.51	12.51	-6.71%	11,327,281
Jun 18, 2026	13.20	14.05	12.93	13.41	13.41	0.37%	8,458,084
Jun 17, 2026	13.72	13.85	13.30	13.36	13.36	-4.37%	10,132,940
Jun 16, 2026	14.30	14.53	13.97	13.97	13.97	-4.05%	8,237,700
Jun 15, 2026	14.15	14.78	14.12	14.56	14.56	0.55%	6,139,190