SHE:300555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.80	13.08	12.71	12.74	-	-0.70%	1,267,550
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
Jul 16, 2026	12.66	12.79	12.48	12.75	12.75	0.08%	708,900
Jul 15, 2026	12.97	13.14	12.70	12.74	12.74	-2.52%	718,579
Jul 14, 2026	12.82	13.18	12.56	13.07	13.07	2.03%	1,050,306
Jul 13, 2026	13.05	13.05	12.58	12.81	12.81	-1.46%	762,500
Jul 10, 2026	13.43	13.49	13.00	13.00	13.00	-3.13%	2,094,900
Jul 9, 2026	13.62	13.85	13.28	13.42	13.42	-1.32%	1,961,094
Jul 8, 2026	13.12	13.78	13.06	13.60	13.60	3.66%	2,726,800
Jul 7, 2026	13.10	13.37	13.09	13.12	13.12	0.23%	928,000
Jul 6, 2026	13.18	13.32	12.80	13.09	13.09	-0.76%	1,860,400
Jul 3, 2026	12.87	13.34	12.87	13.19	13.19	1.62%	1,342,400
Jul 2, 2026	13.27	13.49	12.98	12.98	12.98	-2.77%	2,214,200
Jul 1, 2026	12.68	13.90	12.32	13.35	13.35	5.28%	2,436,600
Jun 30, 2026	12.40	12.68	12.23	12.68	12.68	1.44%	1,053,650
Jun 29, 2026	12.59	12.61	12.12	12.50	12.50	-0.79%	1,506,650