SHE:300601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	12.50	12.98	12.34	12.85	12.85	1.42%	26,592,374
Jul 15, 2026	12.10	12.85	12.01	12.67	12.67	3.77%	30,873,010
Jul 14, 2026	11.84	12.50	11.77	12.21	12.21	2.78%	23,775,800
Jul 13, 2026	11.85	12.05	11.76	11.88	11.88	0.25%	19,898,599
Jul 10, 2026	11.30	12.04	11.15	11.85	11.85	4.31%	22,368,080
Jul 9, 2026	11.25	11.58	11.18	11.36	11.36	0.18%	12,006,010
Jul 8, 2026	11.42	11.58	11.25	11.34	11.34	-0.96%	12,580,060
Jul 7, 2026	11.85	11.85	11.41	11.45	11.45	-4.34%	15,725,589
Jul 6, 2026	11.78	12.15	11.73	11.97	11.97	1.10%	20,183,670
Jul 3, 2026	11.88	12.00	11.65	11.84	11.84	0.94%	15,203,309
Jul 2, 2026	11.89	12.26	11.71	11.73	11.73	-1.76%	17,971,262
Jul 1, 2026	11.32	11.99	11.14	11.94	11.94	5.29%	24,099,362
Jun 30, 2026	11.59	11.64	11.26	11.34	11.34	-2.07%	13,989,565
Jun 29, 2026	10.91	11.88	10.70	11.58	11.58	5.56%	23,388,599
Jun 26, 2026	11.40	11.53	10.91	10.97	10.97	-4.69%	14,055,591
Jun 25, 2026	11.51	11.77	11.04	11.51	11.51	-0.95%	16,492,781
Jun 24, 2026	11.79	12.04	11.54	11.62	11.62	-0.85%	19,048,678
Jun 23, 2026	11.42	12.11	11.31	11.72	11.72	2.45%	23,111,660
Jun 22, 2026	11.43	11.45	10.79	11.44	11.44	-0.69%	22,476,351
Jun 18, 2026	11.47	11.77	11.42	11.52	11.52	-0.17%	13,665,225
Jun 17, 2026	11.55	11.72	11.42	11.54	11.54	-0.52%	12,039,468
Jun 16, 2026	11.50	11.70	11.34	11.60	11.60	0.35%	15,466,351
Jun 15, 2026	11.60	11.71	11.48	11.56	11.56	-1.62%	15,283,097
Jun 12, 2026	11.49	11.75	11.18	11.75	11.75	2.17%	23,851,880
Jun 11, 2026	11.72	11.76	11.40	11.50	11.50	-2.17%	8,720,615
Jun 10, 2026	11.50	11.83	11.36	11.79	11.76	2.08%	12,598,300
Jun 9, 2026	11.50	11.64	11.36	11.55	11.52	0.52%	9,747,301
Jun 8, 2026	11.72	11.92	11.38	11.49	11.46	-3.61%	11,497,677
Jun 5, 2026	11.96	12.08	11.85	11.92	11.88	0.85%	9,511,562