SHE:300534 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	13.56	13.72	13.15	13.23	13.23	-3.99%	38,289,200
Sep 8, 2026	13.41	14.25	13.26	13.78	13.78	2.15%	69,435,600
Sep 7, 2026	13.20	13.61	13.07	13.49	13.49	2.20%	34,577,370
Sep 4, 2026	13.40	13.51	13.05	13.20	13.20	-1.49%	29,162,900
Sep 3, 2026	13.51	13.60	13.21	13.40	13.40	-1.18%	32,613,728
Sep 2, 2026	13.90	14.01	13.47	13.56	13.56	-2.93%	42,174,150
Sep 1, 2026	13.91	14.27	13.68	13.97	13.97	0.22%	53,695,428
Aug 31, 2026	14.47	14.59	13.61	13.94	13.94	-7.38%	64,769,669
Aug 28, 2026	16.72	16.73	14.88	15.05	15.05	-13.01%	85,380,750
Aug 27, 2026	16.90	17.78	16.50	17.30	17.30	0.93%	79,534,878
Aug 26, 2026	16.80	18.00	15.69	17.14	17.14	2.21%	79,158,078
Aug 25, 2026	16.72	17.87	15.80	16.77	16.77	0.42%	67,746,730
Aug 24, 2026	18.68	18.88	16.26	16.70	16.70	-8.99%	76,194,800
Aug 21, 2026	17.70	19.00	16.88	18.35	18.35	-1.18%	69,457,138
Aug 20, 2026	19.10	19.98	18.00	18.57	18.57	0.98%	85,782,866
Aug 19, 2026	19.00	20.49	18.23	18.39	18.39	-4.96%	89,443,538
Aug 18, 2026	20.74	20.96	18.68	19.35	19.35	-4.35%	79,434,379
Aug 17, 2026	19.25	20.53	18.60	20.23	20.23	7.04%	92,806,899
Aug 14, 2026	18.92	19.30	17.81	18.90	18.90	-0.11%	101,304,730
Aug 13, 2026	15.50	18.92	14.68	18.92	18.92	19.97%	103,021,489
Aug 12, 2026	15.81	17.50	15.70	15.77	15.77	0.45%	90,153,881
Aug 11, 2026	15.54	16.95	15.54	15.70	15.70	-1.13%	93,496,308
Aug 10, 2026	16.65	16.92	15.50	15.88	15.88	-3.35%	98,133,910
Aug 7, 2026	14.60	17.00	14.20	16.43	16.43	10.27%	111,637,858
Aug 6, 2026	13.30	15.58	12.60	14.90	14.90	9.48%	117,556,939
Aug 5, 2026	13.10	13.61	12.57	13.61	13.61	3.26%	94,294,515
Aug 4, 2026	13.13	13.73	12.81	13.18	13.18	4.03%	80,032,692
Aug 3, 2026	13.70	14.31	12.55	12.67	12.67	-7.72%	84,480,240
Jul 31, 2026	13.03	14.50	11.90	13.73	13.73	2.69%	91,808,940
Jul 30, 2026	13.62	15.24	13.06	13.37	13.37	1.21%	104,460,800
Jul 29, 2026	14.01	14.60	12.95	13.21	13.21	-7.30%	84,712,900
Jul 28, 2026	14.82	15.62	14.00	14.25	14.25	6.18%	111,188,100
Jul 27, 2026	10.67	13.42	10.67	13.42	13.42	20.04%	79,406,436
Jul 24, 2026	12.55	12.67	11.11	11.18	11.18	-13.00%	83,362,587
Jul 23, 2026	12.65	13.39	12.34	12.85	12.85	-3.09%	78,623,872
Jul 22, 2026	13.02	14.00	12.80	13.26	13.26	-3.91%	97,926,041
Jul 21, 2026	12.46	13.82	11.55	13.80	13.80	14.62%	119,442,030
Jul 20, 2026	9.80	12.04	9.53	12.04	12.04	20.04%	112,958,975
Jul 17, 2026	11.04	11.58	9.90	10.03	10.03	-13.39%	80,433,228
Jul 16, 2026	10.49	11.89	9.81	11.58	11.58	7.22%	97,538,500
Jul 15, 2026	10.01	11.50	10.01	10.80	10.80	3.15%	90,952,806
Jul 14, 2026	8.84	10.50	8.80	10.47	10.47	16.33%	90,213,895
Jul 13, 2026	7.81	9.00	7.79	9.00	9.00	20.00%	52,888,100
Jul 10, 2026	7.29	7.62	7.20	7.50	7.50	1.49%	10,657,150
Jul 9, 2026	7.47	7.62	7.23	7.39	7.39	-2.12%	11,465,300
Jul 8, 2026	7.35	7.99	7.22	7.55	7.55	3.00%	14,247,920
Jul 7, 2026	7.55	7.55	7.32	7.33	7.33	-3.55%	5,757,800
Jul 6, 2026	7.61	7.74	7.54	7.60	7.60	-	8,184,900
Jul 3, 2026	7.59	7.64	7.40	7.60	7.60	1.74%	7,489,900
Jul 2, 2026	7.44	7.64	7.35	7.47	7.47	0.81%	7,908,900