SHE:300590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.98	11.03	10.55	10.72	10.72	-1.92%	10,411,610
Aug 21, 2026	10.81	10.98	10.73	10.93	10.93	-0.18%	7,706,852
Aug 20, 2026	10.90	11.04	10.77	10.95	10.95	1.67%	10,647,577
Aug 19, 2026	11.21	11.22	10.74	10.77	10.77	-5.19%	16,653,053
Aug 18, 2026	11.50	11.51	11.22	11.36	11.36	-1.73%	13,781,940
Aug 17, 2026	11.36	11.56	11.19	11.56	11.56	1.76%	18,149,025
Aug 14, 2026	11.17	11.39	11.17	11.36	11.36	1.88%	17,331,076
Aug 13, 2026	11.48	12.02	11.13	11.15	11.15	-	28,738,200
Aug 12, 2026	10.98	11.15	10.90	11.15	11.15	2.29%	12,960,238
Aug 11, 2026	10.94	11.03	10.83	10.90	10.90	-1.27%	11,983,768
Aug 10, 2026	11.16	11.20	10.87	11.04	11.04	-1.25%	19,013,340
Aug 7, 2026	11.08	11.20	10.86	11.18	11.18	0.72%	18,507,299
Aug 6, 2026	10.73	11.28	10.72	11.10	11.10	2.12%	25,673,928
Aug 5, 2026	10.63	10.94	10.59	10.87	10.87	2.64%	23,890,080
Aug 4, 2026	10.54	10.64	10.37	10.59	10.59	1.83%	20,917,240
Aug 3, 2026	10.20	10.41	10.20	10.40	10.40	0.87%	19,805,200
Jul 31, 2026	10.29	10.45	10.13	10.31	10.31	2.69%	25,173,340
Jul 30, 2026	10.08	10.23	9.90	10.04	10.04	-1.28%	21,950,080
Jul 29, 2026	9.95	10.23	9.73	10.17	10.17	2.21%	22,116,881
Jul 28, 2026	10.02	10.20	9.89	9.95	9.95	-2.36%	15,739,250
Jul 27, 2026	9.80	10.20	9.79	10.19	10.19	3.77%	18,010,320
Jul 24, 2026	10.02	10.07	9.81	9.82	9.82	-3.73%	13,958,660
Jul 23, 2026	10.00	10.21	9.85	10.20	10.20	1.49%	19,870,540
Jul 22, 2026	10.01	10.27	9.91	10.05	10.05	-1.76%	24,005,200
Jul 21, 2026	9.91	10.25	9.24	10.23	10.23	3.02%	34,663,160
Jul 20, 2026	10.94	11.05	9.64	9.93	9.93	-7.71%	36,564,322
Jul 17, 2026	11.87	11.97	10.73	10.76	10.76	-11.95%	42,824,531
Jul 16, 2026	14.15	14.17	12.10	12.22	12.22	-17.88%	62,132,120
Jul 15, 2026	15.00	15.44	14.55	14.88	14.88	-2.55%	33,206,540
Jul 14, 2026	14.04	15.58	14.03	15.27	15.27	8.92%	35,497,760
Jul 13, 2026	14.81	15.07	13.85	14.02	14.02	-6.41%	21,586,816
Jul 10, 2026	14.87	15.32	14.77	14.98	14.98	0.81%	24,681,587
Jul 9, 2026	14.81	14.98	14.28	14.86	14.86	-0.20%	22,700,928
Jul 8, 2026	13.70	15.29	13.53	14.89	14.89	9.08%	29,658,978
Jul 7, 2026	13.52	14.22	13.41	13.65	13.65	0.74%	15,264,910
Jul 6, 2026	14.07	14.22	13.30	13.55	13.55	-4.04%	14,522,363
Jul 3, 2026	14.33	14.49	13.94	14.12	14.12	-2.22%	12,675,230
Jul 2, 2026	14.24	14.91	13.92	14.44	14.44	-0.35%	16,280,490
Jul 1, 2026	14.29	14.97	14.23	14.49	14.49	0.98%	17,117,630
Jun 30, 2026	13.37	14.45	13.21	14.35	14.35	6.69%	20,807,096
Jun 29, 2026	14.09	14.54	13.11	13.45	13.45	-4.54%	18,145,800
Jun 26, 2026	14.59	14.68	14.00	14.09	14.09	-3.56%	17,137,850
Jun 25, 2026	15.28	15.46	14.47	14.61	14.61	-3.50%	19,997,408
Jun 24, 2026	15.45	15.58	14.88	15.14	15.14	-3.20%	18,932,684
Jun 23, 2026	16.22	16.22	15.50	15.64	15.64	-4.52%	24,524,673
Jun 22, 2026	15.56	16.38	15.45	16.38	16.38	4.93%	26,267,449
Jun 18, 2026	15.59	15.85	15.44	15.61	15.61	-1.01%	16,481,290
Jun 17, 2026	15.38	16.05	15.22	15.77	15.77	1.35%	21,904,471
Jun 16, 2026	14.53	15.71	14.53	15.56	15.56	5.28%	22,401,290
Jun 15, 2026	14.24	14.80	14.12	14.78	14.78	3.79%	16,200,250