SHE:300568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	12.05	12.95	12.05	12.71	12.71	3.84%	97,079,543
Aug 28, 2025	12.16	12.38	11.76	12.24	12.24	-	73,498,766
Aug 27, 2025	12.55	12.84	12.24	12.24	12.24	-2.63%	93,127,759
Aug 26, 2025	12.56	12.67	12.37	12.57	12.57	-0.16%	61,529,816
Aug 25, 2025	12.30	12.63	12.24	12.59	12.59	2.69%	98,024,531
Aug 22, 2025	12.05	12.31	12.04	12.26	12.26	1.57%	61,003,986
Aug 21, 2025	12.44	12.48	12.00	12.07	12.07	-2.90%	79,612,502
Aug 20, 2025	12.18	12.45	12.05	12.43	12.43	0.65%	79,337,354
Aug 19, 2025	12.35	12.52	12.22	12.35	12.35	-0.64%	62,989,466
Aug 18, 2025	12.39	12.55	12.29	12.43	12.43	0.81%	75,538,349
Aug 15, 2025	12.06	12.35	12.06	12.33	12.33	1.99%	55,923,046
Aug 14, 2025	12.50	12.51	12.03	12.09	12.09	-3.36%	79,822,920
Aug 13, 2025	12.41	12.66	12.26	12.51	12.51	3.65%	139,277,623
Aug 12, 2025	12.09	12.13	11.91	12.07	12.07	-0.17%	39,450,676
Aug 11, 2025	11.77	12.14	11.76	12.09	12.09	2.89%	58,617,622
Aug 8, 2025	11.79	11.93	11.73	11.75	11.75	-1.09%	25,737,764
Aug 7, 2025	11.95	12.00	11.76	11.88	11.88	-0.83%	32,856,616
Aug 6, 2025	11.81	11.99	11.75	11.98	11.98	0.76%	36,096,116
Aug 5, 2025	11.79	12.00	11.74	11.89	11.89	0.93%	34,690,417
Aug 4, 2025	11.56	11.79	11.48	11.78	11.78	0.94%	24,337,592
Aug 1, 2025	11.62	11.74	11.56	11.67	11.67	0.26%	26,282,209
Jul 31, 2025	11.83	11.99	11.57	11.64	11.64	-2.10%	42,594,908
Jul 30, 2025	12.22	12.22	11.79	11.89	11.89	-2.78%	57,368,021
Jul 29, 2025	12.22	12.44	12.12	12.23	12.23	-0.08%	47,705,875
Jul 28, 2025	12.00	12.29	11.98	12.24	12.24	2.09%	59,135,426
Jul 25, 2025	12.14	12.22	11.95	11.99	11.99	-1.24%	40,817,889
Jul 24, 2025	11.88	12.20	11.88	12.14	12.14	1.51%	55,465,201
Jul 23, 2025	12.22	12.28	11.92	11.96	11.96	-2.84%	71,696,670
Jul 22, 2025	12.14	12.55	12.07	12.31	12.31	0.98%	91,191,435
Jul 21, 2025	12.12	12.24	12.01	12.19	12.19	-0.41%	56,006,960
Jul 18, 2025	12.19	12.60	12.10	12.24	12.24	2.34%	96,348,245
Jul 17, 2025	11.71	11.97	11.62	11.96	11.96	2.05%	46,931,186
Jul 16, 2025	11.85	11.88	11.62	11.72	11.67	-0.09%	35,412,126
Jul 15, 2025	11.94	12.14	11.67	11.73	11.68	-1.26%	58,136,144
Jul 14, 2025	12.01	12.21	11.87	11.88	11.83	-1.33%	50,096,772
Jul 11, 2025	11.99	12.21	11.83	12.04	11.99	0.17%	58,639,722
Jul 10, 2025	12.02	12.18	11.95	12.02	11.97	-1.31%	70,613,952
Jul 9, 2025	12.40	12.68	12.15	12.18	12.13	-	108,724,873
Jul 8, 2025	12.01	12.33	12.00	12.18	12.13	1.67%	68,309,640
Jul 7, 2025	11.93	12.16	11.93	11.98	11.93	-0.99%	53,161,247
Jul 4, 2025	12.40	12.57	12.07	12.10	12.05	-3.97%	105,596,071
Jul 3, 2025	12.34	12.79	12.01	12.60	12.55	2.44%	154,093,826
Jul 2, 2025	12.27	12.58	12.10	12.30	12.25	-1.68%	112,575,803
Jul 1, 2025	12.58	13.05	11.90	12.51	12.46	-1.34%	209,152,961
Jun 30, 2025	13.14	13.26	12.37	12.68	12.63	-2.54%	213,753,572
Jun 27, 2025	13.14	14.12	12.80	13.01	12.95	5.17%	343,779,340
Jun 26, 2025	12.00	13.42	12.00	12.37	12.32	10.55%	274,947,210
Jun 25, 2025	11.20	11.58	11.06	11.19	11.14	1.82%	107,566,955
Jun 24, 2025	10.79	11.07	10.72	10.99	10.94	3.29%	75,968,677
Jun 23, 2025	10.40	10.67	10.30	10.64	10.59	1.33%	42,738,533