SHE:300590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	12.98	13.21	12.85	13.17	13.17	1.86%	13,787,035
Sep 4, 2025	13.30	13.54	12.71	12.93	12.93	-2.12%	16,844,560
Sep 3, 2025	13.75	13.80	13.15	13.21	13.21	-4.07%	17,684,845
Sep 2, 2025	14.31	14.48	13.52	13.77	13.77	-5.10%	28,113,565
Sep 1, 2025	14.80	14.85	14.34	14.51	14.51	-1.83%	33,168,686
Aug 29, 2025	14.17	14.88	14.01	14.78	14.78	3.72%	49,393,214
Aug 28, 2025	14.18	14.39	13.67	14.25	14.25	2.30%	38,552,989
Aug 27, 2025	13.91	14.66	13.82	13.93	13.93	0.43%	37,625,016
Aug 26, 2025	13.75	13.98	13.61	13.87	13.87	0.43%	15,429,229
Aug 25, 2025	13.70	13.81	13.50	13.81	13.81	0.95%	20,014,529
Aug 22, 2025	13.63	13.68	13.45	13.68	13.68	0.74%	12,501,379
Aug 21, 2025	13.79	13.83	13.49	13.58	13.58	-1.52%	14,050,306
Aug 20, 2025	13.56	13.80	13.36	13.79	13.79	1.47%	16,076,379
Aug 19, 2025	13.41	13.62	13.34	13.59	13.59	1.04%	14,924,208
Aug 18, 2025	13.16	13.51	13.16	13.45	13.45	2.52%	16,502,780
Aug 15, 2025	12.96	13.17	12.93	13.12	13.12	1.08%	9,283,978
Aug 14, 2025	13.35	13.38	12.93	12.98	12.98	-2.99%	15,926,370
Aug 13, 2025	13.35	13.46	13.26	13.38	13.38	0.83%	13,683,230
Aug 12, 2025	13.34	13.45	13.21	13.27	13.27	-2.57%	18,117,790
Aug 11, 2025	13.38	13.76	13.28	13.62	13.62	2.56%	15,982,400
Aug 8, 2025	13.38	13.50	13.26	13.28	13.28	-0.75%	9,691,729
Aug 7, 2025	13.44	13.50	13.30	13.38	13.38	-0.67%	10,824,608
Aug 6, 2025	13.35	13.57	13.28	13.47	13.47	0.82%	15,484,009
Aug 5, 2025	12.98	13.45	12.98	13.36	13.36	3.09%	17,951,223
Aug 4, 2025	12.77	12.97	12.74	12.96	12.96	0.70%	6,153,290
Aug 1, 2025	12.81	12.94	12.70	12.87	12.87	0.63%	8,022,750
Jul 31, 2025	12.92	13.17	12.70	12.79	12.79	-1.16%	12,123,101
Jul 30, 2025	13.15	13.15	12.82	12.94	12.94	-1.75%	8,118,455
Jul 29, 2025	13.07	13.17	12.93	13.17	13.17	0.61%	9,594,400
Jul 28, 2025	13.10	13.14	12.99	13.09	13.09	-	8,025,230
Jul 25, 2025	12.89	13.09	12.89	13.09	13.09	1.24%	8,953,540
Jul 24, 2025	12.86	12.96	12.86	12.93	12.93	0.31%	7,524,420
Jul 23, 2025	13.02	13.05	12.81	12.89	12.89	-1.30%	7,833,890
Jul 22, 2025	13.10	13.25	12.97	13.06	13.06	-0.68%	11,213,681
Jul 21, 2025	12.90	13.27	12.88	13.15	13.15	1.39%	14,018,210
Jul 18, 2025	13.15	13.17	12.87	12.97	12.97	-0.84%	10,670,805
Jul 17, 2025	12.73	13.14	12.70	13.08	13.08	2.75%	16,906,120
Jul 16, 2025	12.72	12.81	12.41	12.73	12.73	-1.77%	13,904,500
Jul 15, 2025	12.76	12.96	12.71	12.96	12.96	1.57%	14,944,500
Jul 14, 2025	12.74	12.81	12.64	12.76	12.76	0.24%	6,100,290
Jul 11, 2025	12.69	12.82	12.57	12.73	12.73	0.16%	8,516,200
Jul 10, 2025	12.68	12.78	12.56	12.71	12.71	0.08%	5,749,860
Jul 9, 2025	12.81	12.83	12.66	12.70	12.70	-0.47%	5,820,775
Jul 8, 2025	12.50	12.77	12.48	12.76	12.76	2.00%	7,104,780
Jul 7, 2025	12.56	12.65	12.42	12.51	12.51	-0.71%	6,012,700
Jul 4, 2025	12.84	12.85	12.58	12.60	12.60	-1.95%	6,886,250
Jul 3, 2025	12.73	12.94	12.72	12.85	12.85	1.02%	7,704,170
Jul 2, 2025	12.83	12.93	12.62	12.72	12.72	-1.32%	7,818,600
Jul 1, 2025	13.01	13.01	12.73	12.89	12.89	-0.92%	8,451,250
Jun 30, 2025	12.75	13.04	12.75	13.01	13.01	1.80%	11,598,409