SHE:300608 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	9.96	9.96	9.78	9.86	9.86	-1.00%	5,316,075
Sep 8, 2026	10.00	10.16	9.92	9.96	9.96	-0.80%	6,144,429
Sep 7, 2026	10.01	10.11	9.91	10.04	10.04	-0.50%	7,463,796
Sep 4, 2026	10.23	10.40	10.01	10.09	10.09	0.20%	8,247,013
Sep 3, 2026	10.29	10.33	10.01	10.07	10.07	-1.08%	5,174,500
Sep 2, 2026	10.26	10.26	10.05	10.18	10.18	-1.17%	5,826,500
Sep 1, 2026	10.22	10.41	10.12	10.30	10.30	1.18%	7,179,412
Aug 31, 2026	9.78	10.22	9.75	10.18	10.18	2.41%	8,270,001
Aug 28, 2026	10.18	10.25	9.91	9.94	9.94	-1.88%	7,729,201
Aug 27, 2026	10.00	10.25	9.98	10.13	10.13	0.60%	8,117,458
Aug 26, 2026	9.84	10.13	9.62	10.07	10.07	2.13%	8,818,401
Aug 25, 2026	9.50	9.88	9.41	9.86	9.86	2.39%	7,545,375
Aug 24, 2026	10.10	10.10	9.50	9.63	9.63	-5.12%	8,985,224
Aug 21, 2026	9.97	10.17	9.78	10.15	10.15	1.30%	6,180,459
Aug 20, 2026	10.05	10.14	9.87	10.02	10.02	0.80%	7,123,084
Aug 19, 2026	10.20	10.30	9.90	9.94	9.94	-4.79%	10,002,952
Aug 18, 2026	10.63	10.63	10.26	10.44	10.44	-1.79%	7,904,624
Aug 17, 2026	10.57	10.63	10.40	10.63	10.63	-	7,490,010
Aug 14, 2026	10.54	10.73	10.40	10.63	10.63	0.85%	9,436,218
Aug 13, 2026	10.70	10.97	10.54	10.54	10.54	-1.59%	12,260,500
Aug 12, 2026	10.63	10.77	10.51	10.71	10.71	1.32%	8,267,025
Aug 11, 2026	10.61	10.65	10.34	10.57	10.57	-0.09%	7,722,619
Aug 10, 2026	10.61	10.68	10.39	10.58	10.58	-1.03%	8,696,201
Aug 7, 2026	10.67	10.84	10.24	10.69	10.69	-0.74%	18,308,428
Aug 6, 2026	10.44	10.92	10.36	10.77	10.77	2.38%	17,542,234
Aug 5, 2026	10.42	10.66	10.34	10.52	10.52	0.67%	13,296,677
Aug 4, 2026	10.29	10.50	10.16	10.45	10.45	2.96%	13,254,704
Aug 3, 2026	9.90	10.18	9.90	10.15	10.15	2.42%	11,718,079
Jul 31, 2026	9.66	10.11	9.64	9.91	9.91	4.87%	16,570,176
Jul 30, 2026	9.59	9.76	9.34	9.45	9.45	-1.97%	12,774,940
Jul 29, 2026	9.86	9.96	9.52	9.64	9.64	-2.03%	15,706,300
Jul 28, 2026	9.74	10.50	9.64	9.84	9.84	1.55%	19,524,420
Jul 27, 2026	8.95	9.78	8.95	9.69	9.69	7.55%	20,321,180
Jul 24, 2026	9.23	9.25	8.97	9.01	9.01	-3.43%	10,711,000
Jul 23, 2026	9.00	9.52	8.88	9.33	9.33	3.32%	18,167,450
Jul 22, 2026	8.82	9.25	8.76	9.03	9.03	1.46%	13,842,420
Jul 21, 2026	8.74	8.94	8.11	8.90	8.90	1.60%	16,533,490
Jul 20, 2026	9.07	9.36	8.53	8.76	8.76	-2.01%	15,636,149
Jul 17, 2026	9.37	9.56	8.80	8.94	8.94	-4.69%	15,841,874
Jul 16, 2026	9.17	9.58	9.11	9.38	9.38	1.30%	11,275,253
Jul 15, 2026	9.15	9.48	9.10	9.26	9.26	0.76%	10,927,171
Jul 14, 2026	9.28	9.34	8.82	9.19	9.19	-0.54%	14,360,075
Jul 13, 2026	9.80	10.10	9.19	9.24	9.24	-6.38%	14,675,243
Jul 10, 2026	9.56	10.22	9.46	9.87	9.87	2.28%	15,671,670
Jul 9, 2026	9.51	9.78	9.25	9.65	9.65	0.52%	12,931,209
Jul 8, 2026	9.45	9.74	9.24	9.60	9.60	1.91%	13,386,704
Jul 7, 2026	9.73	9.81	9.34	9.42	9.42	-3.88%	11,308,180
Jul 6, 2026	10.29	10.39	9.73	9.80	9.80	-5.31%	15,300,050
Jul 3, 2026	10.37	10.53	10.19	10.35	10.35	0.10%	11,912,490
Jul 2, 2026	10.60	10.94	10.32	10.34	10.34	-3.45%	16,020,670