SHE:300555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	12.37	12.53	12.31	12.45	12.45	0.81%	855,100
Sep 23, 2026	12.58	12.58	12.35	12.35	12.35	-1.59%	609,615
Sep 22, 2026	12.56	12.73	12.43	12.55	12.55	-0.08%	827,700
Sep 21, 2026	12.41	12.63	12.35	12.56	12.56	1.21%	809,700
Sep 18, 2026	12.19	12.42	12.14	12.41	12.41	1.72%	776,600
Sep 17, 2026	12.27	12.37	12.13	12.20	12.20	-1.37%	595,600
Sep 16, 2026	12.37	12.44	12.28	12.37	12.37	0.16%	348,500
Sep 15, 2026	12.52	12.52	12.28	12.35	12.35	-1.36%	542,800
Sep 14, 2026	12.50	12.59	12.40	12.52	12.52	0.16%	587,700
Sep 11, 2026	12.90	13.05	12.35	12.50	12.50	-4.29%	1,487,300
Sep 10, 2026	12.53	13.13	12.39	13.06	13.06	3.98%	962,600
Sep 9, 2026	12.45	12.71	12.45	12.56	12.56	0.72%	766,100
Sep 8, 2026	12.63	12.70	12.45	12.47	12.47	-1.27%	1,108,300
Sep 7, 2026	12.74	12.85	12.63	12.63	12.63	-0.86%	783,700
Sep 4, 2026	12.80	13.08	12.71	12.74	12.74	-0.70%	1,155,450
Sep 3, 2026	12.95	12.95	12.81	12.83	12.83	-0.31%	365,700
Sep 2, 2026	12.77	12.87	12.72	12.87	12.87	0.23%	708,250
Sep 1, 2026	12.81	13.16	12.70	12.84	12.84	-0.08%	984,900
Aug 31, 2026	12.68	13.00	12.59	12.85	12.85	1.34%	1,185,700
Aug 28, 2026	12.82	12.97	12.68	12.68	12.68	-1.32%	494,700
Aug 27, 2026	12.80	12.91	12.72	12.85	12.85	0.39%	546,300
Aug 26, 2026	12.62	12.82	12.50	12.80	12.80	1.51%	1,086,506
Aug 25, 2026	12.28	12.68	12.07	12.61	12.61	3.36%	1,365,000
Aug 24, 2026	12.33	12.44	12.10	12.20	12.20	-0.89%	677,088
Aug 21, 2026	12.51	12.66	12.20	12.31	12.31	-2.30%	1,323,480
Aug 20, 2026	12.70	12.90	12.58	12.60	12.60	0.64%	715,100
Aug 19, 2026	13.41	13.43	12.52	12.52	12.52	-6.71%	2,207,800
Aug 18, 2026	12.82	13.51	12.77	13.42	13.42	4.68%	2,382,300
Aug 17, 2026	13.07	13.07	12.73	12.82	12.82	-0.47%	1,102,400
Aug 14, 2026	12.66	13.09	12.66	12.88	12.88	1.18%	1,116,794
Aug 13, 2026	12.74	13.00	12.67	12.73	12.73	-0.08%	996,250
Aug 12, 2026	12.39	13.08	12.33	12.74	12.74	2.82%	1,680,620
Aug 11, 2026	12.54	12.70	12.38	12.39	12.39	-1.20%	1,108,100
Aug 10, 2026	12.54	12.67	12.37	12.54	12.54	-	858,500
Aug 7, 2026	12.65	12.65	12.34	12.54	12.54	0.48%	768,000
Aug 6, 2026	12.50	12.56	12.39	12.48	12.48	-0.16%	654,800
Aug 5, 2026	12.21	12.60	12.21	12.50	12.50	1.54%	623,000
Aug 4, 2026	12.39	12.39	12.20	12.31	12.31	0.24%	497,200
Aug 3, 2026	12.29	12.39	12.13	12.28	12.28	0.66%	521,300
Jul 31, 2026	12.10	12.25	12.10	12.20	12.20	1.75%	727,400
Jul 30, 2026	12.00	12.39	11.85	11.99	11.99	-	837,300
Jul 29, 2026	11.83	12.03	11.75	11.99	11.99	-	479,800
Jul 28, 2026	12.07	12.15	11.87	11.99	11.99	-0.66%	493,900
Jul 27, 2026	11.82	12.08	11.76	12.07	12.07	2.20%	809,500
Jul 24, 2026	11.93	11.95	11.79	11.81	11.81	-1.01%	369,900
Jul 23, 2026	11.99	12.11	11.86	11.93	11.93	-0.75%	488,200
Jul 22, 2026	12.35	12.35	11.85	12.02	12.02	-0.50%	331,100
Jul 21, 2026	12.10	12.10	11.68	12.08	12.08	0.75%	844,600
Jul 20, 2026	12.48	12.62	11.85	11.99	11.99	-1.56%	835,400
Jul 17, 2026	12.92	12.92	12.07	12.18	12.18	-4.47%	1,413,000