SHE:300568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.83	14.02	13.40	13.40	13.40	-3.11%	57,508,511
Sep 25, 2025	13.88	14.10	13.80	13.83	13.83	-0.79%	68,420,003
Sep 24, 2025	13.38	14.15	13.24	13.94	13.94	3.26%	90,927,980
Sep 23, 2025	13.78	13.94	13.20	13.50	13.50	-2.03%	75,227,904
Sep 22, 2025	13.61	13.92	13.41	13.78	13.78	1.47%	54,967,516
Sep 19, 2025	13.78	14.05	13.50	13.58	13.58	-1.45%	72,910,035
Sep 18, 2025	14.03	14.37	13.69	13.78	13.78	-2.27%	114,276,033
Sep 17, 2025	14.16	14.30	13.89	14.10	14.10	-1.26%	87,428,271
Sep 16, 2025	14.43	14.48	13.93	14.28	14.28	-1.52%	113,587,808
Sep 15, 2025	14.19	15.05	14.19	14.50	14.50	1.83%	149,778,711
Sep 12, 2025	14.51	14.65	13.88	14.24	14.24	-2.06%	124,482,529
Sep 11, 2025	14.31	14.66	14.10	14.54	14.54	-0.75%	137,967,448
Sep 10, 2025	13.50	15.05	13.40	14.65	14.65	6.01%	226,423,105
Sep 9, 2025	13.71	14.19	13.68	13.82	13.82	0.14%	157,458,243
Sep 8, 2025	14.18	14.33	13.50	13.80	13.80	-0.79%	209,197,875
Sep 5, 2025	12.48	13.91	12.40	13.91	13.91	11.46%	220,704,030
Sep 4, 2025	12.77	13.22	12.23	12.48	12.48	-1.89%	126,528,385
Sep 3, 2025	12.99	13.25	12.70	12.72	12.72	-1.17%	102,977,050
Sep 2, 2025	13.20	13.33	12.76	12.87	12.87	-2.65%	118,838,500
Sep 1, 2025	12.78	13.22	12.66	13.22	13.22	4.26%	168,057,772
Aug 29, 2025	12.20	12.95	12.17	12.68	12.68	3.59%	132,303,489
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