SHE:300559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.89	12.89	12.22	12.70	12.70	0.55%	6,389,400
Oct 8, 2026	12.57	13.04	12.45	12.63	12.63	0.56%	5,271,883
Sep 30, 2026	12.89	12.89	12.51	12.56	12.56	-2.03%	3,671,524
Sep 29, 2026	12.80	13.00	12.60	12.82	12.82	1.18%	3,749,800
Sep 28, 2026	12.80	12.86	12.51	12.67	12.67	-0.39%	4,685,600
Sep 24, 2026	13.05	13.11	12.69	12.72	12.72	-2.15%	4,059,700
Sep 23, 2026	13.11	13.29	12.90	13.00	13.00	-0.76%	3,999,250
Sep 22, 2026	13.30	13.40	12.98	13.10	13.10	-1.58%	5,501,900
Sep 21, 2026	12.70	13.34	12.47	13.31	13.31	4.72%	10,689,349
Sep 18, 2026	12.82	12.86	12.60	12.71	12.71	-0.16%	6,903,300
Sep 17, 2026	11.88	12.85	11.88	12.73	12.73	6.26%	13,100,800
Sep 16, 2026	11.80	12.17	11.58	11.98	11.98	2.13%	5,157,300
Sep 15, 2026	11.81	11.92	11.66	11.73	11.73	-0.68%	5,579,800
Sep 14, 2026	12.00	12.08	11.78	11.81	11.81	-2.48%	5,127,100
Sep 11, 2026	12.24	12.52	12.04	12.11	12.11	-2.57%	6,291,100
Sep 10, 2026	12.45	12.64	12.11	12.43	12.43	-0.48%	9,437,400
Sep 9, 2026	12.98	13.06	12.36	12.49	12.49	-2.95%	11,716,600
Sep 8, 2026	12.89	13.00	12.11	12.87	12.87	0.70%	20,213,000
Sep 7, 2026	11.82	12.87	11.69	12.78	12.78	9.98%	22,982,539
Sep 4, 2026	11.53	12.12	11.45	11.62	11.62	0.87%	10,252,101
Sep 3, 2026	11.21	11.62	11.21	11.52	11.52	2.77%	8,191,738
Sep 2, 2026	11.26	11.44	11.05	11.21	11.21	-0.71%	5,367,241
Sep 1, 2026	11.13	11.56	11.12	11.29	11.29	1.53%	7,924,900
Aug 31, 2026	10.83	11.13	10.83	11.12	11.12	1.74%	4,592,697
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