SHE:300601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	13.14	13.24	12.83	12.88	12.88	-2.28%	19,253,498
Sep 23, 2026	13.05	13.40	13.00	13.18	13.18	0.76%	22,902,620
Sep 22, 2026	12.98	13.27	12.89	13.08	13.08	0.69%	31,864,991
Sep 21, 2026	12.18	13.02	12.17	12.99	12.99	6.91%	40,436,990
Sep 18, 2026	11.86	12.54	11.86	12.15	12.15	3.23%	18,812,449
Sep 17, 2026	11.60	11.86	11.58	11.77	11.77	0.86%	9,096,954
Sep 16, 2026	11.61	11.75	11.47	11.67	11.67	0.09%	8,272,126
Sep 15, 2026	11.86	11.95	11.66	11.66	11.66	-2.10%	8,000,606
Sep 14, 2026	11.74	12.01	11.70	11.91	11.91	1.36%	10,345,657
Sep 11, 2026	12.01	12.14	11.64	11.75	11.75	-3.05%	15,247,790
Sep 10, 2026	12.38	12.45	12.06	12.12	12.12	-2.96%	15,005,800
Sep 9, 2026	12.62	12.64	12.49	12.49	12.49	-2.12%	12,250,803
Sep 8, 2026	12.60	12.83	12.46	12.76	12.76	1.19%	13,807,350
Sep 7, 2026	12.59	12.65	12.51	12.61	12.61	0.24%	10,163,331
Sep 4, 2026	12.84	12.97	12.56	12.58	12.58	-2.25%	16,265,247
Sep 3, 2026	12.94	13.03	12.70	12.87	12.87	-0.62%	18,042,854
Sep 2, 2026	13.05	13.11	12.68	12.95	12.95	0.15%	26,255,631
Sep 1, 2026	12.70	12.98	12.63	12.93	12.93	1.89%	19,204,800
Aug 31, 2026	12.76	12.83	12.57	12.69	12.69	-2.38%	22,189,540
Aug 28, 2026	13.57	13.64	13.00	13.00	13.00	-4.06%	34,555,766
Aug 27, 2026	13.33	13.70	13.03	13.55	13.55	0.37%	51,533,453
Aug 26, 2026	13.20	13.90	13.18	13.50	13.50	4.25%	57,350,396
Aug 25, 2026	12.56	13.10	12.37	12.95	12.95	2.61%	37,468,293
Aug 24, 2026	13.28	13.46	12.55	12.62	12.62	-3.15%	46,934,742
Aug 21, 2026	13.20	13.58	12.81	13.03	13.03	-9.95%	82,383,840
Aug 20, 2026	13.51	14.47	13.51	14.47	14.47	19.98%	102,269,200
Aug 19, 2026	12.30	12.44	11.99	12.06	12.06	-2.58%	15,547,660
Aug 18, 2026	12.49	12.65	12.33	12.38	12.38	-1.12%	12,547,060
Aug 17, 2026	12.69	12.70	12.35	12.52	12.52	-1.34%	17,840,657
Aug 14, 2026	12.75	13.15	12.62	12.69	12.69	-0.70%	19,608,640
Aug 13, 2026	12.64	13.02	12.43	12.78	12.78	0.95%	21,920,090
Aug 12, 2026	12.71	12.91	12.63	12.66	12.66	-0.86%	11,580,330
Aug 11, 2026	12.68	13.04	12.66	12.77	12.77	0.16%	17,699,920
Aug 10, 2026	12.82	12.93	12.68	12.75	12.75	-0.78%	16,561,410
Aug 7, 2026	12.22	12.87	12.16	12.85	12.85	5.07%	26,782,310
Aug 6, 2026	12.49	12.56	12.18	12.23	12.23	-2.00%	12,596,320
Aug 5, 2026	12.42	12.58	12.37	12.48	12.48	0.16%	10,538,664
Aug 4, 2026	12.56	12.73	12.44	12.46	12.46	-0.72%	11,867,213
Aug 3, 2026	12.54	12.58	12.43	12.55	12.55	-	8,959,426
Jul 31, 2026	12.37	12.59	12.32	12.55	12.55	0.88%	13,142,050
Jul 30, 2026	12.15	12.56	12.15	12.44	12.44	1.30%	15,827,980
Jul 29, 2026	12.07	12.29	11.98	12.28	12.28	1.82%	13,239,830
Jul 28, 2026	12.09	12.33	12.02	12.06	12.06	-0.33%	10,305,590
Jul 27, 2026	11.78	12.12	11.62	12.10	12.10	3.24%	12,423,230
Jul 24, 2026	12.12	12.24	11.72	11.72	11.72	-3.93%	11,940,368
Jul 23, 2026	12.23	12.32	12.00	12.20	12.20	-1.13%	12,686,714
Jul 22, 2026	12.22	12.56	12.16	12.34	12.34	0.16%	16,493,736
Jul 21, 2026	12.31	12.75	12.23	12.32	12.32	-0.88%	19,592,640
Jul 20, 2026	12.10	12.48	12.04	12.43	12.43	2.39%	19,941,840
Jul 17, 2026	12.76	12.89	12.13	12.14	12.14	-5.53%	26,145,888