SHE:300559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	10.79	10.99	10.70	10.93	10.93	1.86%	5,342,500
Aug 27, 2026	10.79	10.94	10.64	10.73	10.73	-0.65%	4,390,900
Aug 26, 2026	10.56	10.85	10.47	10.80	10.80	1.60%	5,001,003
Aug 25, 2026	10.21	10.72	10.16	10.63	10.63	4.01%	6,363,703
Aug 24, 2026	10.35	10.38	10.05	10.22	10.22	-1.26%	4,203,200
Aug 21, 2026	10.30	10.42	10.13	10.35	10.35	0.10%	4,281,964
Aug 20, 2026	10.35	10.40	10.17	10.34	10.34	1.37%	4,030,000
Aug 19, 2026	10.70	10.70	10.16	10.20	10.20	-5.64%	8,279,000
Aug 18, 2026	11.03	11.10	10.65	10.81	10.81	-1.91%	7,363,800
Aug 17, 2026	11.18	11.18	10.93	11.02	11.02	-0.45%	6,233,000
Aug 14, 2026	11.14	11.44	10.86	11.07	11.07	0.27%	7,951,207
Aug 13, 2026	11.22	11.60	11.00	11.04	11.04	-1.95%	9,100,100
Aug 12, 2026	11.13	11.38	11.03	11.26	11.26	1.17%	8,723,876
Aug 11, 2026	11.35	11.40	11.07	11.13	11.13	-2.54%	8,392,100
Aug 10, 2026	11.48	11.56	11.30	11.42	11.42	-0.61%	7,126,100
Aug 7, 2026	11.82	11.87	11.29	11.49	11.49	-3.61%	10,131,950
Aug 6, 2026	11.58	12.00	11.52	11.92	11.92	1.71%	11,954,121
Aug 5, 2026	11.58	11.99	11.55	11.72	11.72	0.26%	13,440,579
Aug 4, 2026	11.45	11.72	11.23	11.69	11.69	2.81%	16,461,278
Aug 3, 2026	11.86	12.18	11.30	11.37	11.37	-6.73%	19,967,075
Jul 31, 2026	10.79	12.30	10.47	12.19	12.19	14.57%	29,306,233
Jul 30, 2026	10.42	11.05	10.32	10.64	10.64	1.14%	10,608,663
Jul 29, 2026	10.31	10.60	10.21	10.52	10.52	2.43%	7,586,607
Jul 28, 2026	10.00	10.45	9.95	10.27	10.27	1.68%	8,435,200
Jul 27, 2026	10.27	10.30	9.98	10.10	10.10	-1.66%	6,428,200
Jul 24, 2026	10.67	10.79	9.98	10.27	10.27	-4.91%	11,641,650
Jul 23, 2026	10.79	10.88	10.50	10.80	10.80	0.65%	7,724,921
Jul 22, 2026	10.52	11.15	10.36	10.73	10.73	2.00%	15,641,757
Jul 21, 2026	10.80	10.80	9.88	10.52	10.52	-2.05%	12,715,878
Jul 20, 2026	10.21	10.76	10.19	10.74	10.74	5.19%	20,156,698
Jul 17, 2026	10.84	10.98	10.16	10.21	10.21	-5.81%	8,694,555
Jul 16, 2026	10.55	10.95	10.52	10.84	10.84	0.93%	8,484,201
Jul 15, 2026	10.54	11.00	10.54	10.74	10.74	0.75%	9,634,727
Jul 14, 2026	10.28	10.71	10.28	10.66	10.66	2.50%	12,683,907
Jul 13, 2026	10.23	10.71	10.21	10.40	10.40	0.48%	9,767,500
Jul 10, 2026	10.17	10.67	10.10	10.35	10.35	1.27%	8,364,475
Jul 9, 2026	10.62	10.62	10.13	10.22	10.22	-2.67%	6,344,100
Jul 8, 2026	10.56	10.65	10.35	10.50	10.50	-0.85%	6,765,900
Jul 7, 2026	10.63	11.02	10.52	10.59	10.59	-1.85%	9,062,244
Jul 6, 2026	10.50	10.95	10.46	10.79	10.79	2.96%	9,745,300
Jul 3, 2026	10.48	10.60	10.32	10.48	10.48	0.87%	6,147,250
Jul 2, 2026	10.07	10.58	10.04	10.39	10.39	2.06%	8,152,407
Jul 1, 2026	10.31	10.48	10.14	10.18	10.18	-0.49%	6,911,339
Jun 30, 2026	10.14	10.33	10.04	10.23	10.23	1.09%	4,716,547
Jun 29, 2026	10.38	10.42	9.81	10.12	10.12	-3.16%	6,570,421
Jun 26, 2026	10.79	10.85	10.37	10.45	10.45	-2.88%	4,777,950
Jun 25, 2026	11.05	11.16	10.66	10.76	10.76	-2.18%	5,918,100
Jun 24, 2026	10.70	11.15	10.67	11.00	11.00	2.71%	6,600,950
Jun 23, 2026	10.88	11.03	10.66	10.71	10.71	-1.74%	4,802,800
Jun 22, 2026	11.23	11.23	10.67	10.90	10.90	-2.59%	7,968,275