SHE:300568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	14.52	14.61	13.36	13.50	13.50	-8.35%	81,626,230
Jul 15, 2026	15.45	15.58	14.60	14.73	14.73	-4.60%	63,004,923
Jul 14, 2026	15.65	15.79	15.03	15.44	15.44	-0.90%	75,622,745
Jul 13, 2026	17.60	17.70	15.39	15.58	15.58	-11.33%	97,541,843
Jul 10, 2026	18.47	19.25	17.51	17.57	17.57	-2.98%	88,953,146
Jul 9, 2026	18.83	18.88	17.28	18.11	18.11	-1.90%	82,552,016
Jul 8, 2026	20.02	20.50	18.23	18.46	18.46	-9.29%	94,238,597
Jul 7, 2026	19.65	21.50	19.50	20.35	20.35	1.09%	108,235,953
Jul 6, 2026	20.53	21.56	20.00	20.13	20.13	0.65%	100,383,797
Jul 3, 2026	20.65	21.40	19.91	20.00	20.00	-1.67%	111,854,781
Jul 2, 2026	19.44	21.43	18.68	20.34	20.34	3.46%	155,603,629
Jul 1, 2026	18.98	19.98	18.45	19.66	19.66	5.02%	142,032,900
Jun 30, 2026	16.85	18.85	16.51	18.72	18.72	10.44%	135,851,732
Jun 29, 2026	16.67	17.06	15.96	16.95	16.95	2.17%	102,591,435