SHE:300583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.95	13.95	13.72	13.83	13.83	-0.58%	3,441,200
Sep 22, 2026	13.53	14.07	13.51	13.91	13.91	1.09%	4,831,300
Sep 21, 2026	13.09	13.79	13.00	13.76	13.76	5.36%	4,648,100
Sep 18, 2026	12.92	13.46	12.88	13.06	13.06	1.32%	3,973,500
Sep 17, 2026	12.56	12.94	12.56	12.89	12.89	1.82%	3,155,700
Sep 16, 2026	12.54	12.73	12.42	12.66	12.66	0.48%	2,673,117
Sep 15, 2026	12.95	13.12	12.55	12.60	12.60	-2.85%	2,752,200
Sep 14, 2026	12.75	13.05	12.68	12.97	12.97	0.78%	3,287,400
Sep 11, 2026	13.05	13.25	12.65	12.87	12.87	-2.35%	3,324,600
Sep 10, 2026	13.41	13.42	13.03	13.18	13.18	-2.51%	4,243,900
Sep 9, 2026	13.66	13.80	13.40	13.52	13.52	-2.03%	3,982,400
Sep 8, 2026	13.43	13.87	13.33	13.80	13.80	3.22%	6,415,200
Sep 7, 2026	13.48	13.58	13.30	13.37	13.37	-1.26%	5,532,600
Sep 4, 2026	13.83	13.89	13.43	13.54	13.54	-2.10%	5,256,900
Sep 3, 2026	14.18	14.29	13.75	13.83	13.83	-1.78%	5,390,580
Sep 2, 2026	14.89	14.92	14.03	14.08	14.08	-5.69%	9,856,400
Sep 1, 2026	15.20	15.63	14.82	14.93	14.93	1.50%	19,076,990
Aug 31, 2026	13.81	14.99	13.81	14.71	14.71	13.42%	17,415,259
Aug 28, 2026	13.01	13.07	12.87	12.97	12.97	-0.31%	2,139,100
Aug 27, 2026	12.86	13.05	12.85	13.01	13.01	0.31%	1,852,840
Aug 26, 2026	13.07	13.20	12.87	12.97	12.97	-0.77%	2,163,000
Aug 25, 2026	12.68	13.09	12.56	13.07	13.07	2.75%	2,682,920
Aug 24, 2026	12.95	13.05	12.60	12.72	12.72	-1.32%	2,895,300
Aug 21, 2026	13.01	13.01	12.66	12.89	12.89	-1.90%	3,210,969
Aug 20, 2026	12.80	13.35	12.80	13.14	13.14	4.53%	3,827,500
Aug 19, 2026	12.76	12.94	12.54	12.57	12.57	-2.41%	2,762,500
Aug 18, 2026	13.05	13.15	12.82	12.88	12.88	-1.75%	2,240,900
Aug 17, 2026	12.98	13.12	12.74	13.11	13.11	1.79%	3,409,200
Aug 14, 2026	12.90	13.06	12.75	12.88	12.88	-0.16%	2,858,200
Aug 13, 2026	12.98	13.14	12.81	12.90	12.90	-0.62%	2,778,380
Aug 12, 2026	13.00	13.10	12.86	12.98	12.98	0.85%	2,621,000
Aug 11, 2026	13.02	13.09	12.80	12.87	12.87	-1.23%	2,986,420
Aug 10, 2026	12.76	13.25	12.64	13.03	13.03	2.12%	4,762,640
Aug 7, 2026	12.30	12.84	12.28	12.76	12.76	3.49%	4,034,420
Aug 6, 2026	12.20	12.48	12.03	12.33	12.33	1.40%	3,249,600
Aug 5, 2026	12.26	12.40	12.02	12.16	12.16	-0.98%	2,622,200
Aug 4, 2026	12.25	12.42	12.19	12.28	12.28	0.41%	2,771,880
Aug 3, 2026	11.82	12.28	11.74	12.23	12.23	3.29%	2,980,500
Jul 31, 2026	11.61	11.84	11.36	11.84	11.84	2.96%	2,836,426
Jul 30, 2026	11.50	11.81	11.42	11.50	11.50	-0.78%	2,862,120
Jul 29, 2026	11.45	11.72	11.41	11.59	11.59	1.40%	2,590,377
Jul 28, 2026	11.36	11.60	11.26	11.43	11.43	1.24%	2,200,200
Jul 27, 2026	10.86	11.38	10.86	11.29	11.29	3.11%	2,720,614
Jul 24, 2026	11.25	11.35	10.93	10.95	10.95	-3.18%	2,733,300
Jul 23, 2026	11.00	11.39	10.90	11.31	11.31	2.82%	3,988,260
Jul 22, 2026	11.19	11.61	10.96	11.00	11.00	-2.57%	3,742,900
Jul 21, 2026	11.60	11.67	10.92	11.29	11.29	-2.92%	4,911,120
Jul 20, 2026	11.91	12.27	11.44	11.63	11.63	-3.49%	4,700,960
Jul 17, 2026	12.84	12.91	11.97	12.05	12.05	-5.64%	4,739,303
Jul 16, 2026	12.41	12.93	12.24	12.77	12.77	2.90%	4,937,220