SHE:300599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	10.98	11.80	10.81	11.70	11.70	6.65%	11,257,496
Sep 15, 2026	11.12	11.26	10.95	10.97	10.97	-1.17%	4,645,400
Sep 14, 2026	11.08	11.26	10.93	11.10	11.10	0.18%	3,705,300
Sep 11, 2026	11.19	11.47	10.95	11.08	11.08	-2.12%	5,112,100
Sep 10, 2026	11.45	11.59	11.30	11.32	11.32	-1.57%	4,485,700
Sep 9, 2026	11.55	11.84	11.25	11.50	11.50	0.44%	5,247,800
Sep 8, 2026	11.38	11.52	11.11	11.45	11.45	0.26%	3,707,000
Sep 7, 2026	11.22	11.50	10.86	11.42	11.42	1.78%	7,182,400
Sep 4, 2026	11.38	11.50	11.10	11.22	11.22	-1.41%	5,689,600
Sep 3, 2026	11.97	12.07	11.24	11.38	11.38	-5.56%	12,130,114
Sep 2, 2026	11.86	12.14	11.46	12.05	12.05	0.42%	8,591,300
Sep 1, 2026	11.62	12.18	11.43	12.00	12.00	3.27%	10,721,000
Aug 31, 2026	11.35	12.30	11.31	11.62	11.62	2.74%	13,711,601
Aug 28, 2026	11.56	11.80	11.30	11.31	11.31	-1.65%	6,796,400
Aug 27, 2026	11.65	11.72	11.36	11.50	11.50	-1.71%	8,995,600
Aug 26, 2026	11.53	11.75	11.47	11.70	11.70	0.43%	5,155,400
Aug 25, 2026	11.56	11.72	11.34	11.65	11.65	0.26%	4,729,400
Aug 24, 2026	11.97	11.97	11.43	11.62	11.62	-3.25%	6,235,400
Aug 21, 2026	11.86	12.05	11.68	12.01	12.01	0.50%	5,189,092
Aug 20, 2026	11.92	12.10	11.70	11.95	11.95	1.96%	7,134,500
Aug 19, 2026	11.86	11.90	11.49	11.72	11.72	-2.50%	7,370,814
Aug 18, 2026	11.96	12.08	11.75	12.02	12.02	0.08%	7,011,400
Aug 17, 2026	11.68	12.09	11.65	12.01	12.01	3.18%	8,179,200
Aug 14, 2026	11.52	11.80	11.35	11.64	11.64	1.22%	7,853,700
Aug 13, 2026	12.22	12.33	11.46	11.50	11.50	-4.09%	12,079,750
Aug 12, 2026	11.74	12.30	11.68	11.99	11.99	2.13%	9,936,500
Aug 11, 2026	11.84	12.60	11.59	11.74	11.74	-0.59%	10,145,900
Aug 10, 2026	11.85	11.93	11.33	11.81	11.81	-0.34%	8,678,600
Aug 7, 2026	11.46	11.90	11.18	11.85	11.85	3.58%	10,347,696
Aug 6, 2026	11.12	11.50	10.85	11.44	11.44	2.33%	8,764,750
Aug 5, 2026	10.99	11.36	10.91	11.18	11.18	2.01%	11,268,100
Aug 4, 2026	10.79	11.00	10.51	10.96	10.96	3.59%	10,582,736
Aug 3, 2026	9.43	10.59	9.43	10.58	10.58	11.72%	11,964,629
Jul 31, 2026	9.29	9.68	9.14	9.47	9.47	4.41%	6,112,693
Jul 30, 2026	9.50	9.65	8.94	9.07	9.07	-3.92%	6,998,400
Jul 29, 2026	9.67	9.82	9.39	9.44	9.44	0.11%	7,117,729
Jul 28, 2026	9.37	9.89	9.33	9.43	9.43	-	6,344,600
Jul 27, 2026	8.94	9.50	8.80	9.43	9.43	7.77%	7,949,400
Jul 24, 2026	8.83	8.93	8.68	8.75	8.75	-2.45%	3,841,000
Jul 23, 2026	8.68	9.15	8.65	8.97	8.97	3.34%	6,870,200
Jul 22, 2026	8.70	9.02	8.59	8.68	8.68	-1.92%	6,416,500
Jul 21, 2026	8.71	8.89	7.83	8.85	8.85	1.84%	11,841,400
Jul 20, 2026	9.95	10.14	8.45	8.69	8.69	-11.33%	14,454,100
Jul 17, 2026	10.80	10.82	9.66	9.80	9.80	-8.50%	10,095,100
Jul 16, 2026	10.63	11.15	10.63	10.71	10.71	-1.11%	12,723,518
Jul 15, 2026	10.21	11.07	10.13	10.83	10.83	4.64%	15,829,500
Jul 14, 2026	9.56	10.58	9.48	10.35	10.35	9.41%	17,945,960
Jul 13, 2026	9.79	10.09	9.36	9.46	9.46	-3.37%	8,808,835
Jul 10, 2026	9.77	9.96	9.57	9.79	9.79	-0.10%	6,096,000
Jul 9, 2026	9.70	9.84	9.51	9.80	9.80	0.10%	6,911,200