SHE:300568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	17.42	17.70	17.04	17.50	17.50	2.94%	93,924,170
Sep 23, 2026	15.93	17.07	15.86	17.00	17.00	6.52%	88,318,046
Sep 22, 2026	16.20	16.45	15.88	15.96	15.96	-0.56%	42,710,724
Sep 21, 2026	15.90	16.35	15.85	16.05	16.05	0.94%	55,175,811
Sep 18, 2026	15.38	16.06	15.29	15.90	15.90	4.06%	68,235,496
Sep 17, 2026	15.35	15.70	15.21	15.28	15.28	-1.23%	40,672,222
Sep 16, 2026	15.60	15.74	14.86	15.47	15.47	-0.58%	75,934,720
Sep 15, 2026	15.99	16.28	15.40	15.56	15.56	1.57%	75,763,027
Sep 14, 2026	14.47	15.67	14.27	15.32	15.32	6.39%	87,365,376
Sep 11, 2026	14.67	14.73	13.96	14.40	14.40	-2.31%	41,870,050
Sep 10, 2026	14.97	14.97	14.47	14.74	14.74	-1.54%	42,819,846
Sep 9, 2026	13.84	15.19	13.84	14.97	14.97	7.85%	103,787,537
Sep 8, 2026	14.20	14.20	13.82	13.88	13.88	-2.53%	32,500,780
Sep 7, 2026	13.92	14.49	13.75	14.24	14.24	2.30%	37,254,586
Sep 4, 2026	14.41	14.50	13.80	13.92	13.92	-3.53%	45,532,252
Sep 3, 2026	14.02	14.55	13.95	14.43	14.43	3.81%	52,013,920
Sep 2, 2026	13.94	14.09	13.66	13.90	13.90	-2.80%	45,653,907
Sep 1, 2026	15.05	15.07	14.28	14.30	14.30	-4.92%	55,896,624
Aug 31, 2026	15.00	15.19	14.58	15.04	15.04	-1.05%	52,155,059
Aug 28, 2026	15.80	15.84	15.19	15.20	15.20	-2.12%	60,546,102
Aug 27, 2026	15.10	15.73	14.72	15.53	15.53	1.70%	87,109,746
Aug 26, 2026	14.50	15.48	14.47	15.27	15.27	6.04%	80,586,061
Aug 25, 2026	14.05	14.58	13.77	14.40	14.40	2.27%	52,077,160
Aug 24, 2026	14.61	14.93	13.83	14.08	14.08	-2.76%	46,477,877
Aug 21, 2026	14.49	15.00	14.38	14.48	14.48	-0.62%	48,581,610
Aug 20, 2026	14.65	14.72	14.28	14.57	14.57	1.11%	54,028,660
Aug 19, 2026	14.51	15.38	14.33	14.41	14.41	-2.04%	73,238,090
Aug 18, 2026	15.13	15.23	14.62	14.71	14.71	-2.90%	51,819,551
Aug 17, 2026	14.96	15.17	14.63	15.15	15.15	1.34%	69,510,282
Aug 14, 2026	14.51	15.56	14.36	14.95	14.95	2.96%	120,570,048
Aug 13, 2026	14.78	14.95	14.45	14.52	14.52	-1.76%	59,820,978
Aug 12, 2026	13.87	14.89	13.81	14.78	14.78	6.56%	88,883,110
Aug 11, 2026	14.01	14.15	13.64	13.87	13.87	-1.84%	62,449,423
Aug 10, 2026	13.66	14.15	13.40	14.13	14.13	4.43%	72,094,408
Aug 7, 2026	13.80	13.86	13.29	13.53	13.53	-2.03%	64,412,981
Aug 6, 2026	14.16	14.18	13.59	13.81	13.81	-3.02%	68,344,843
Aug 5, 2026	13.44	14.33	13.31	14.24	14.24	5.40%	64,641,120
Aug 4, 2026	13.30	13.80	13.26	13.51	13.51	2.43%	49,971,510
Aug 3, 2026	13.38	13.44	12.90	13.19	13.19	-1.05%	47,741,700
Jul 31, 2026	13.45	13.89	13.29	13.33	13.33	1.76%	70,449,335
Jul 30, 2026	12.81	13.50	12.67	13.10	13.10	2.26%	93,362,290
Jul 29, 2026	12.15	12.93	11.50	12.81	12.81	7.02%	93,211,410
Jul 28, 2026	12.35	12.65	11.91	11.97	11.97	-4.47%	58,657,440
Jul 27, 2026	12.16	12.55	12.06	12.53	12.53	4.07%	54,391,581
Jul 24, 2026	12.29	12.64	11.94	12.04	12.04	-3.37%	54,498,472
Jul 23, 2026	11.94	12.55	11.70	12.46	12.46	4.71%	76,468,473
Jul 22, 2026	12.57	12.74	11.80	11.90	11.90	-6.74%	90,252,225
Jul 21, 2026	12.04	12.78	11.52	12.76	12.76	6.16%	92,522,683
Jul 20, 2026	12.87	12.96	11.68	12.02	12.02	-4.07%	86,512,989
Jul 17, 2026	13.39	13.48	12.50	12.53	12.53	-7.19%	74,345,926