SHE:300388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	6.83	6.92	6.79	6.91	6.91	0.88%	6,062,000
Aug 21, 2026	6.80	6.87	6.69	6.85	6.85	-0.29%	6,003,311
Aug 20, 2026	6.74	6.89	6.74	6.87	6.87	2.08%	5,539,300
Aug 19, 2026	6.81	6.90	6.70	6.73	6.73	-1.90%	7,103,892
Aug 18, 2026	6.89	6.93	6.81	6.86	6.86	-1.01%	6,100,821
Aug 17, 2026	6.99	7.06	6.79	6.93	6.93	-0.72%	12,196,920
Aug 14, 2026	6.77	7.06	6.73	6.98	6.98	3.10%	13,776,360
Aug 13, 2026	6.90	6.94	6.72	6.77	6.77	-2.45%	7,505,360
Aug 12, 2026	6.82	6.95	6.77	6.94	6.94	1.46%	4,837,420
Aug 11, 2026	6.91	6.97	6.83	6.84	6.84	-1.16%	4,824,900
Aug 10, 2026	6.66	6.93	6.66	6.92	6.92	3.59%	8,312,243
Aug 7, 2026	6.75	6.81	6.62	6.68	6.68	-1.47%	5,236,700
Aug 6, 2026	6.80	6.84	6.68	6.78	6.78	-0.59%	5,006,576
Aug 5, 2026	6.84	6.88	6.75	6.82	6.82	-0.44%	6,914,900
Aug 4, 2026	6.93	6.97	6.83	6.85	6.85	-1.44%	6,687,536
Aug 3, 2026	6.81	6.97	6.78	6.95	6.95	1.76%	7,954,120
Jul 31, 2026	6.82	6.90	6.73	6.83	6.83	0.29%	5,269,615
Jul 30, 2026	6.79	6.86	6.74	6.81	6.81	0.15%	4,517,240
Jul 29, 2026	6.65	6.80	6.61	6.80	6.80	2.10%	4,220,260
Jul 28, 2026	6.64	6.73	6.61	6.66	6.66	-0.30%	2,476,280
Jul 27, 2026	6.60	6.69	6.52	6.68	6.68	1.52%	3,599,100
Jul 24, 2026	6.76	6.76	6.56	6.58	6.58	-3.24%	4,008,540
Jul 23, 2026	6.67	6.80	6.58	6.80	6.80	1.80%	4,961,300
Jul 22, 2026	6.63	6.69	6.55	6.68	6.68	0.60%	5,190,617
Jul 21, 2026	6.60	6.69	6.47	6.64	6.64	-0.30%	7,727,800
Jul 20, 2026	6.77	6.82	6.56	6.66	6.66	-1.04%	7,304,580
Jul 17, 2026	6.87	7.01	6.62	6.73	6.73	-3.03%	8,007,265
Jul 16, 2026	6.85	7.09	6.83	6.94	6.94	1.02%	7,874,737
Jul 15, 2026	6.80	6.93	6.76	6.87	6.87	1.03%	4,933,480
Jul 14, 2026	6.72	6.80	6.67	6.80	6.80	0.74%	4,380,570
Jul 13, 2026	6.80	6.85	6.66	6.75	6.75	-1.03%	6,144,800
Jul 10, 2026	6.71	6.88	6.65	6.82	6.82	0.89%	5,306,163
Jul 9, 2026	6.77	6.86	6.60	6.76	6.76	-1.31%	6,521,483
Jul 8, 2026	6.76	6.90	6.60	6.85	6.85	1.33%	7,084,420
Jul 7, 2026	6.78	6.87	6.60	6.76	6.76	-1.46%	6,757,180
Jul 6, 2026	6.59	6.87	6.59	6.86	6.86	4.10%	6,586,240
Jul 3, 2026	6.42	6.74	6.38	6.59	6.59	2.65%	6,796,720
Jul 2, 2026	6.30	6.49	6.28	6.42	6.42	1.74%	6,689,960
Jul 1, 2026	6.19	6.40	6.10	6.31	6.31	2.27%	9,759,180
Jun 30, 2026	6.26	6.29	6.10	6.17	6.17	-1.75%	7,952,340
Jun 29, 2026	6.30	6.40	6.11	6.28	6.28	-0.95%	7,262,738
Jun 26, 2026	6.48	6.54	6.33	6.34	6.34	-2.16%	4,793,420
Jun 25, 2026	6.62	6.62	6.45	6.48	6.48	-2.11%	4,573,682
Jun 24, 2026	6.86	6.90	6.59	6.62	6.62	-3.78%	6,034,091
Jun 23, 2026	6.84	7.03	6.84	6.88	6.88	0.15%	4,702,683
Jun 22, 2026	6.89	6.90	6.58	6.87	6.87	-0.43%	7,501,739
Jun 18, 2026	6.95	6.95	6.77	6.90	6.90	-0.29%	5,230,831
Jun 17, 2026	7.04	7.09	6.87	6.92	6.92	-2.12%	5,253,680
Jun 16, 2026	7.09	7.15	6.99	7.07	7.07	-0.98%	4,144,585
Jun 15, 2026	7.08	7.26	7.06	7.14	7.14	0.99%	5,378,901