SHE:300559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	14.16	14.78	14.10	14.53	14.53	0.62%	22,516,450
Aug 21, 2025	14.83	14.86	13.61	14.44	14.44	-2.56%	35,329,963
Aug 20, 2025	13.86	14.83	13.63	14.82	14.82	6.85%	28,236,988
Aug 19, 2025	13.07	14.00	13.03	13.87	13.87	5.64%	23,094,278
Aug 18, 2025	12.59	13.53	12.55	13.13	13.13	5.04%	20,261,329
Aug 15, 2025	12.47	12.64	12.34	12.50	12.50	0.89%	6,525,300
Aug 14, 2025	12.66	12.68	12.34	12.39	12.39	-2.36%	7,278,636
Aug 13, 2025	12.87	12.89	12.60	12.69	12.69	-0.94%	8,253,412
Aug 12, 2025	13.01	13.01	12.70	12.81	12.81	-1.84%	7,886,700
Aug 11, 2025	12.60	13.13	12.55	13.05	13.05	3.82%	12,805,246
Aug 8, 2025	12.80	12.89	12.52	12.57	12.57	-2.03%	11,106,000
Aug 7, 2025	12.90	12.93	12.63	12.83	12.83	-0.47%	8,951,800
Aug 6, 2025	13.04	13.10	12.72	12.89	12.89	-0.08%	8,872,700
Aug 5, 2025	12.75	12.99	12.67	12.90	12.90	0.23%	10,813,008
Aug 4, 2025	12.65	12.87	12.42	12.87	12.87	1.10%	12,798,026
Aug 1, 2025	11.90	12.95	11.85	12.73	12.73	7.70%	25,883,921
Jul 31, 2025	11.66	12.05	11.66	11.82	11.82	0.94%	8,488,200
Jul 30, 2025	11.96	11.96	11.62	11.71	11.71	-1.76%	8,273,100
Jul 29, 2025	12.20	12.20	11.89	11.92	11.92	-1.16%	7,817,600
Jul 28, 2025	12.05	12.06	11.78	12.06	12.06	1.09%	8,167,700
Jul 25, 2025	11.85	12.08	11.73	11.93	11.93	0.93%	10,595,050
Jul 24, 2025	11.79	11.89	11.70	11.82	11.82	0.25%	5,401,300
Jul 23, 2025	11.78	11.91	11.65	11.79	11.79	0.17%	5,339,800
Jul 22, 2025	11.96	11.96	11.72	11.77	11.77	-1.26%	5,856,500
Jul 21, 2025	11.86	12.02	11.72	11.92	11.92	-0.42%	6,660,308
Jul 18, 2025	11.79	12.34	11.76	11.97	11.97	2.13%	13,656,403
Jul 17, 2025	11.70	11.87	11.55	11.72	11.72	0.26%	4,084,150
Jul 16, 2025	11.77	12.12	11.64	11.69	11.69	-0.51%	7,369,278
Jul 15, 2025	11.60	11.80	11.41	11.75	11.75	1.12%	7,118,500
Jul 14, 2025	11.65	11.76	11.41	11.62	11.62	-0.51%	6,011,600
Jul 11, 2025	11.65	11.76	11.46	11.68	11.68	-0.26%	8,575,408
Jul 10, 2025	11.57	12.07	11.55	11.71	11.71	1.21%	11,791,500
Jul 9, 2025	11.33	11.78	11.29	11.57	11.57	2.12%	7,607,883
Jul 8, 2025	11.21	11.44	11.15	11.33	11.33	1.07%	6,586,500
Jul 7, 2025	11.30	11.46	11.20	11.21	11.21	-0.71%	3,288,549
Jul 4, 2025	11.45	11.46	11.23	11.29	11.29	-1.40%	4,431,785
Jul 3, 2025	11.39	11.55	11.38	11.45	11.45	0.44%	2,527,400
Jul 2, 2025	11.55	11.59	11.31	11.40	11.40	-1.89%	5,426,555
Jul 1, 2025	11.88	12.14	11.55	11.62	11.62	-1.53%	6,351,267
Jun 30, 2025	11.47	11.99	11.44	11.80	11.80	2.70%	8,854,766
Jun 27, 2025	11.72	11.76	11.44	11.49	11.49	-1.20%	4,710,800
Jun 26, 2025	11.82	11.89	11.53	11.63	11.63	-1.69%	4,679,370
Jun 25, 2025	11.73	12.08	11.66	11.83	11.83	1.20%	5,343,270
Jun 24, 2025	11.51	11.70	11.36	11.69	11.69	2.54%	4,723,450
Jun 23, 2025	11.11	11.40	11.09	11.40	11.40	2.15%	3,348,700
Jun 20, 2025	11.18	11.30	11.02	11.16	11.16	-0.80%	3,927,540
Jun 19, 2025	11.60	11.60	11.22	11.25	11.25	-2.60%	6,877,000
Jun 18, 2025	11.69	11.73	11.50	11.55	11.55	-1.28%	3,480,451
Jun 17, 2025	11.73	11.81	11.55	11.70	11.70	-0.26%	5,598,067
Jun 16, 2025	11.75	11.90	11.66	11.73	11.73	0.26%	5,304,020