SHE:300655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.83	13.83	13.28	13.35	13.35	-3.40%	91,266,549
Sep 11, 2025	13.56	13.90	13.18	13.82	13.82	0.73%	103,465,416
Sep 10, 2025	13.90	14.20	13.60	13.72	13.72	-3.04%	103,338,763
Sep 9, 2025	13.55	14.26	13.29	14.15	14.15	3.51%	143,106,430
Sep 8, 2025	13.10	13.90	12.83	13.67	13.67	3.56%	160,781,078
Sep 5, 2025	12.23	13.30	12.20	13.20	13.20	7.76%	156,420,482
Sep 4, 2025	12.88	12.98	11.81	12.25	12.25	-4.45%	134,212,026
Sep 3, 2025	12.00	13.52	11.65	12.82	12.82	6.83%	179,323,377
Sep 2, 2025	12.64	12.73	11.89	12.00	12.00	-4.99%	112,133,017
Sep 1, 2025	12.03	12.82	11.76	12.63	12.63	6.58%	148,954,098
Aug 29, 2025	12.15	12.15	11.66	11.85	11.85	-1.74%	71,503,087
Aug 28, 2025	11.49	12.23	11.49	12.06	12.06	4.87%	134,408,662
Aug 27, 2025	11.71	12.10	11.50	11.50	11.50	-1.29%	101,482,560
Aug 26, 2025	11.77	11.83	11.53	11.65	11.65	-1.27%	61,757,267
Aug 25, 2025	12.14	12.38	11.66	11.80	11.80	-0.34%	110,565,050
Aug 22, 2025	11.38	11.86	11.33	11.84	11.84	4.13%	85,482,803
Aug 21, 2025	11.78	11.83	11.27	11.37	11.37	-2.74%	60,191,447
Aug 20, 2025	11.56	11.69	11.30	11.69	11.69	0.17%	69,460,645
Aug 19, 2025	11.89	11.93	11.61	11.67	11.67	-2.83%	79,185,984
Aug 18, 2025	11.96	12.18	11.65	12.01	12.01	1.35%	126,290,775
Aug 15, 2025	11.26	11.97	11.17	11.85	11.85	8.42%	133,752,607
Aug 14, 2025	11.50	11.82	10.93	10.93	10.93	-3.53%	94,094,580
Aug 13, 2025	11.10	11.57	11.10	11.33	11.33	1.16%	103,720,726
Aug 12, 2025	10.84	11.29	10.66	11.20	11.20	3.99%	99,410,748
Aug 11, 2025	10.60	10.88	10.51	10.77	10.77	1.80%	45,902,085
Aug 8, 2025	10.81	10.98	10.55	10.58	10.58	-3.29%	55,838,139
Aug 7, 2025	10.78	11.05	10.69	10.94	10.94	2.15%	93,720,158
Aug 6, 2025	10.50	10.75	10.43	10.71	10.71	1.52%	55,323,993
Aug 5, 2025	10.45	10.64	10.26	10.55	10.55	0.96%	55,524,318
Aug 4, 2025	10.15	10.46	10.12	10.45	10.45	2.25%	41,845,629
Aug 1, 2025	10.44	10.53	10.17	10.22	10.22	-2.67%	59,142,266
Jul 31, 2025	10.77	10.95	10.42	10.50	10.50	-3.49%	85,435,908
Jul 30, 2025	10.46	11.10	10.33	10.88	10.88	4.11%	121,741,863
Jul 29, 2025	10.34	10.60	10.32	10.45	10.45	0.29%	55,683,899
Jul 28, 2025	10.46	10.50	10.26	10.42	10.42	0.10%	48,288,980
Jul 25, 2025	10.18	10.48	10.15	10.41	10.41	2.36%	72,375,560
Jul 24, 2025	9.85	10.19	9.84	10.17	10.17	3.25%	65,291,647
Jul 23, 2025	9.90	10.05	9.83	9.85	9.85	-0.91%	38,234,071
Jul 22, 2025	10.01	10.09	9.90	9.94	9.94	-1.39%	37,580,295
Jul 21, 2025	10.10	10.16	9.96	10.08	10.08	-1.56%	55,164,334
Jul 18, 2025	10.00	10.24	9.80	10.24	10.24	2.40%	58,605,984
Jul 17, 2025	9.70	10.01	9.64	10.00	10.00	2.56%	47,960,745
Jul 16, 2025	9.85	9.95	9.70	9.75	9.75	-1.22%	33,585,164
Jul 15, 2025	9.80	10.09	9.80	9.87	9.87	0.30%	51,650,625
Jul 14, 2025	9.78	9.91	9.62	9.84	9.84	1.55%	42,047,409
Jul 11, 2025	9.75	9.77	9.53	9.69	9.69	0.10%	31,006,112
Jul 10, 2025	9.79	9.79	9.63	9.68	9.68	-0.72%	26,656,188
Jul 9, 2025	9.90	9.92	9.72	9.75	9.75	-2.30%	41,021,177
Jul 8, 2025	9.76	10.17	9.76	9.98	9.98	3.21%	65,317,716
Jul 7, 2025	9.60	9.82	9.58	9.67	9.67	0.21%	28,152,953