SHE:300389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.07	12.39	11.92	12.37	12.37	1.81%	3,456,709
Aug 20, 2026	12.04	12.24	12.01	12.15	12.15	1.59%	2,716,901
Aug 19, 2026	12.38	12.45	11.89	11.96	11.96	-3.94%	4,497,300
Aug 18, 2026	12.59	12.62	12.37	12.45	12.45	-1.03%	3,599,981
Aug 17, 2026	12.37	12.60	12.17	12.58	12.58	2.19%	4,194,280
Aug 14, 2026	12.22	12.32	12.13	12.31	12.31	0.74%	2,998,561
Aug 13, 2026	12.50	12.59	12.20	12.22	12.22	-2.16%	4,504,608
Aug 12, 2026	12.43	12.55	12.31	12.49	12.49	0.89%	4,074,900
Aug 11, 2026	12.48	12.56	12.34	12.38	12.38	-1.75%	6,552,700
Aug 10, 2026	12.88	12.90	12.38	12.60	12.60	-1.10%	9,372,481
Aug 7, 2026	12.63	12.77	12.29	12.74	12.74	1.19%	5,469,777
Aug 6, 2026	12.51	12.68	12.40	12.59	12.59	0.32%	4,758,143
Aug 5, 2026	12.39	12.64	12.36	12.55	12.55	0.80%	4,877,743
Aug 4, 2026	12.45	12.57	12.37	12.45	12.45	0.24%	5,398,473
Aug 3, 2026	12.07	12.43	12.04	12.42	12.42	2.48%	4,966,875
Jul 31, 2026	11.80	12.14	11.80	12.12	12.12	3.59%	6,074,788
Jul 30, 2026	11.91	12.05	11.61	11.70	11.70	-2.66%	5,257,700
Jul 29, 2026	11.75	12.02	11.58	12.02	12.02	2.30%	4,741,884
Jul 28, 2026	11.76	11.96	11.55	11.75	11.75	-0.68%	3,718,600
Jul 27, 2026	11.63	11.85	11.50	11.83	11.83	1.72%	4,216,881
Jul 24, 2026	11.82	11.97	11.62	11.63	11.63	-2.51%	2,628,100
Jul 23, 2026	11.72	11.95	11.65	11.93	11.93	1.53%	3,219,208
Jul 22, 2026	11.81	12.01	11.70	11.75	11.75	-1.09%	4,215,875
Jul 21, 2026	11.59	12.00	11.21	11.88	11.88	2.41%	6,633,200
Jul 20, 2026	12.10	12.20	11.31	11.60	11.60	-2.93%	6,207,273
Jul 17, 2026	12.10	12.51	11.92	11.95	11.95	-1.65%	6,937,411
Jul 16, 2026	12.05	12.31	12.02	12.15	12.15	-	3,805,102
Jul 15, 2026	12.09	12.30	12.01	12.15	12.15	0.16%	4,118,947
Jul 14, 2026	12.00	12.18	11.80	12.13	12.13	2.45%	5,754,100
Jul 13, 2026	12.59	12.81	11.82	11.84	11.84	-6.99%	7,758,708
Jul 10, 2026	12.95	13.60	12.72	12.73	12.73	1.35%	9,798,457
Jul 9, 2026	12.45	12.56	12.05	12.56	12.56	0.80%	4,127,500
Jul 8, 2026	12.66	12.76	12.34	12.46	12.46	-1.35%	3,839,123
Jul 7, 2026	12.87	12.96	12.60	12.63	12.63	-2.62%	4,992,606
Jul 6, 2026	12.91	13.13	12.80	12.97	12.97	0.39%	4,998,861
Jul 3, 2026	12.70	13.05	12.68	12.92	12.92	1.25%	6,214,400
Jul 2, 2026	12.88	13.19	12.71	12.76	12.76	-1.77%	6,382,101
Jul 1, 2026	12.83	13.22	12.62	12.99	12.99	1.33%	6,479,200
Jun 30, 2026	12.26	12.86	12.18	12.82	12.82	4.48%	7,758,901
Jun 29, 2026	12.35	12.67	12.06	12.27	12.27	-2.77%	6,959,475
Jun 26, 2026	12.78	13.11	12.56	12.62	12.62	-1.02%	5,621,510
Jun 25, 2026	13.02	13.12	12.58	12.75	12.75	-1.92%	5,263,932
Jun 24, 2026	13.12	13.28	12.77	13.00	13.00	-1.52%	4,751,421
Jun 23, 2026	13.08	13.50	13.08	13.20	13.20	0.08%	5,379,258
Jun 22, 2026	13.38	13.47	12.77	13.19	13.19	-0.98%	5,876,060
Jun 18, 2026	13.48	13.50	13.20	13.32	13.32	-1.77%	4,370,905
Jun 17, 2026	13.45	13.69	13.35	13.56	13.56	0.52%	4,881,993
Jun 16, 2026	13.57	13.65	13.19	13.49	13.49	-0.66%	5,269,103
Jun 15, 2026	13.36	13.61	13.25	13.58	13.58	2.80%	6,206,014
Jun 12, 2026	13.19	13.43	13.02	13.21	13.21	2.01%	5,311,493