SHE:300636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	7.17	7.25	7.07	7.16	7.16	1.42%	10,148,400
Aug 19, 2026	7.14	7.24	7.04	7.06	7.06	-1.12%	8,773,096
Aug 18, 2026	7.10	7.18	7.04	7.14	7.14	0.56%	6,252,800
Aug 17, 2026	7.10	7.16	6.94	7.10	7.10	0.28%	5,576,900
Aug 14, 2026	7.06	7.17	6.95	7.08	7.08	-0.14%	5,990,232
Aug 13, 2026	7.05	7.18	6.94	7.09	7.09	0.28%	8,315,470
Aug 12, 2026	7.08	7.13	6.98	7.07	7.07	0.57%	6,429,420
Aug 11, 2026	7.02	7.12	6.98	7.03	7.03	-0.28%	5,615,800
Aug 10, 2026	6.92	7.13	6.92	7.05	7.05	1.59%	11,089,200
Aug 7, 2026	6.85	6.96	6.75	6.94	6.94	1.46%	8,566,570
Aug 6, 2026	6.79	6.84	6.73	6.84	6.84	0.74%	3,788,340
Aug 5, 2026	6.85	6.92	6.72	6.79	6.79	-0.88%	6,698,800
Aug 4, 2026	6.86	6.98	6.83	6.85	6.85	0.15%	6,634,107
Aug 3, 2026	6.71	6.85	6.70	6.84	6.84	1.79%	5,124,450
Jul 31, 2026	6.66	6.75	6.64	6.72	6.72	0.60%	5,955,799
Jul 30, 2026	6.61	6.73	6.58	6.68	6.68	1.06%	6,598,843
Jul 29, 2026	6.58	6.67	6.55	6.61	6.61	0.61%	5,876,280
Jul 28, 2026	6.60	6.69	6.52	6.57	6.57	-0.45%	4,111,350
Jul 27, 2026	6.42	6.62	6.39	6.60	6.60	2.80%	4,426,947
Jul 24, 2026	6.54	6.57	6.38	6.42	6.42	-1.98%	4,874,800
Jul 23, 2026	6.53	6.61	6.44	6.55	6.55	0.15%	4,236,650
Jul 22, 2026	6.49	6.72	6.48	6.54	6.54	-	5,634,410
Jul 21, 2026	6.63	6.68	6.38	6.54	6.54	-2.10%	8,792,464
Jul 20, 2026	6.83	6.88	6.58	6.68	6.68	-1.91%	7,300,638
Jul 17, 2026	7.04	7.14	6.72	6.81	6.81	-3.95%	8,891,890
Jul 16, 2026	6.93	7.15	6.85	7.09	7.09	1.87%	8,571,500
Jul 15, 2026	6.80	7.14	6.70	6.96	6.96	2.65%	11,117,650
Jul 14, 2026	6.51	6.79	6.42	6.78	6.78	4.15%	7,946,000
Jul 13, 2026	6.64	6.75	6.43	6.51	6.51	-2.40%	9,878,293
Jul 10, 2026	6.47	6.77	6.41	6.67	6.67	2.30%	7,052,283
Jul 9, 2026	6.53	6.76	6.46	6.52	6.52	-1.66%	5,574,977
Jul 8, 2026	6.68	6.75	6.58	6.63	6.63	-0.45%	3,608,300
Jul 7, 2026	6.85	6.89	6.65	6.66	6.66	-3.34%	4,673,150
Jul 6, 2026	6.89	7.00	6.80	6.89	6.89	-	6,525,800
Jul 3, 2026	6.68	6.91	6.65	6.89	6.89	3.14%	5,470,550
Jul 2, 2026	6.68	6.84	6.61	6.68	6.68	-0.15%	5,305,480
Jul 1, 2026	6.37	6.72	6.33	6.69	6.69	5.02%	7,017,293
Jun 30, 2026	6.50	6.52	6.27	6.37	6.37	-2.60%	5,997,416
Jun 29, 2026	6.28	6.56	6.11	6.54	6.54	3.81%	8,223,310
Jun 26, 2026	6.65	6.65	6.29	6.30	6.30	-5.26%	8,265,912
Jun 25, 2026	6.75	6.80	6.48	6.65	6.65	-2.21%	6,762,930
Jun 24, 2026	7.03	7.07	6.76	6.80	6.80	-3.27%	7,421,024
Jun 23, 2026	6.49	7.24	6.46	7.03	7.03	7.82%	16,442,162
Jun 22, 2026	6.56	6.58	6.28	6.52	6.52	-0.61%	6,557,543
Jun 18, 2026	6.50	6.66	6.43	6.56	6.56	0.77%	4,239,707
Jun 17, 2026	6.57	6.59	6.46	6.51	6.51	-1.51%	4,578,032
Jun 16, 2026	6.67	6.69	6.49	6.61	6.61	-0.90%	4,797,943
Jun 15, 2026	6.81	6.85	6.63	6.67	6.67	-1.91%	4,274,100
Jun 12, 2026	6.67	6.87	6.60	6.80	6.80	1.80%	5,329,837
Jun 11, 2026	6.70	6.77	6.56	6.68	6.68	-1.04%	3,957,700