SHE:300655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	13.18	13.43	13.10	13.34	13.34	2.38%	39,755,500
Aug 13, 2026	13.50	13.61	13.03	13.03	13.03	-2.47%	45,886,400
Aug 12, 2026	13.36	13.54	13.27	13.36	13.36	0.38%	36,782,474
Aug 11, 2026	13.20	13.53	13.15	13.31	13.31	-0.45%	43,516,032
Aug 10, 2026	13.64	13.65	13.17	13.37	13.37	-0.82%	49,305,707
Aug 7, 2026	13.20	13.60	12.85	13.48	13.48	1.51%	85,567,487
Aug 6, 2026	12.48	13.28	12.47	13.28	13.28	4.08%	87,861,338
Aug 5, 2026	12.07	12.85	12.06	12.76	12.76	5.72%	82,963,268
Aug 4, 2026	11.63	12.20	11.60	12.07	12.07	4.32%	59,413,382
Aug 3, 2026	11.62	11.72	11.35	11.57	11.57	-1.62%	46,526,878
Jul 31, 2026	12.07	12.40	11.75	11.76	11.76	3.16%	74,714,625
Jul 30, 2026	11.93	12.05	11.40	11.40	11.40	-6.25%	58,336,531
Jul 29, 2026	12.33	12.33	11.52	12.16	12.16	-2.17%	84,691,512
Jul 28, 2026	12.15	13.10	12.15	12.43	12.43	1.55%	108,896,616
Jul 27, 2026	12.00	12.38	11.60	12.24	12.24	1.92%	63,976,800
Jul 24, 2026	11.62	12.18	11.48	12.01	12.01	1.52%	65,223,820
Jul 23, 2026	12.09	12.19	11.69	11.83	11.83	-1.83%	50,115,480
Jul 22, 2026	12.20	12.54	11.95	12.05	12.05	-3.14%	78,449,777
Jul 21, 2026	11.67	12.49	10.66	12.44	12.44	8.08%	103,502,600
Jul 20, 2026	13.52	13.62	11.16	11.51	11.51	-12.93%	111,181,100
Jul 17, 2026	14.10	14.18	13.20	13.22	13.22	-6.17%	76,163,168
Jul 16, 2026	15.10	15.26	14.00	14.09	14.09	-8.39%	74,187,189
Jul 15, 2026	16.67	16.98	15.29	15.38	15.38	-6.67%	70,346,988
Jul 14, 2026	16.76	16.86	15.69	16.48	16.48	-1.08%	70,933,566
Jul 13, 2026	17.57	17.87	16.58	16.66	16.66	-5.29%	79,768,325
Jul 10, 2026	19.20	19.83	17.59	17.59	17.59	-7.23%	127,126,800
Jul 9, 2026	18.01	19.05	17.77	18.96	18.96	7.42%	100,751,604
Jul 8, 2026	18.19	18.39	16.83	17.65	17.65	-3.87%	88,496,313
Jul 7, 2026	18.24	18.70	17.87	18.36	18.36	0.49%	81,577,380
Jul 6, 2026	19.18	19.35	17.95	18.27	18.27	-4.69%	118,144,581
Jul 3, 2026	21.40	21.70	19.16	19.17	19.17	-12.59%	185,606,980
Jul 2, 2026	20.14	23.22	19.00	21.93	21.93	5.89%	210,810,130
Jul 1, 2026	20.98	22.46	20.52	20.71	20.71	-3.31%	199,192,121
Jun 30, 2026	19.82	21.52	19.20	21.42	21.42	10.30%	196,814,241
Jun 29, 2026	18.92	20.85	18.36	19.42	19.42	4.80%	211,158,200
Jun 26, 2026	17.68	19.16	17.55	18.53	18.53	4.28%	169,697,700
Jun 25, 2026	18.15	18.25	17.27	17.77	17.77	-1.71%	120,517,900
Jun 24, 2026	16.85	18.27	16.61	18.08	18.08	5.36%	143,887,013
Jun 23, 2026	17.41	17.80	16.87	17.16	17.16	0.53%	120,394,997
Jun 22, 2026	16.62	17.22	16.52	17.07	17.07	4.02%	110,598,300
Jun 18, 2026	16.66	17.15	16.28	16.41	16.41	-1.26%	91,485,650
Jun 17, 2026	15.81	16.65	15.81	16.62	16.62	2.85%	89,527,940
Jun 16, 2026	15.54	16.83	15.52	16.16	16.16	3.13%	92,721,860
Jun 15, 2026	15.22	15.73	14.88	15.67	15.67	4.40%	67,635,690
Jun 12, 2026	16.64	16.65	14.88	15.01	15.01	-6.42%	122,648,700
Jun 11, 2026	15.18	16.38	15.05	16.04	16.04	5.67%	114,349,600
Jun 10, 2026	14.76	15.28	14.67	15.18	15.18	1.34%	72,958,972
Jun 9, 2026	14.07	15.02	13.88	14.98	14.98	8.55%	72,409,228
Jun 8, 2026	13.90	14.39	13.69	13.80	13.80	-4.70%	46,559,218
Jun 5, 2026	14.10	15.14	13.30	14.48	14.48	2.61%	72,858,810