SHE:300655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	13.64	13.75	13.34	13.34	13.34	-2.27%	26,375,827
Sep 23, 2026	13.31	13.76	13.18	13.65	13.65	3.17%	44,907,200
Sep 22, 2026	13.58	13.65	13.20	13.23	13.23	-1.34%	34,813,896
Sep 21, 2026	13.65	13.66	13.33	13.41	13.41	-0.07%	38,896,087
Sep 18, 2026	13.40	13.53	13.17	13.42	13.42	1.36%	49,516,740
Sep 17, 2026	13.16	13.49	12.95	13.24	13.24	0.91%	52,353,990
Sep 16, 2026	12.61	13.17	12.48	13.12	13.12	4.04%	43,560,722
Sep 15, 2026	12.20	12.70	12.20	12.61	12.61	2.27%	29,661,568
Sep 14, 2026	12.10	12.38	11.94	12.33	12.33	1.07%	20,175,170
Sep 11, 2026	12.27	12.35	11.88	12.20	12.20	-2.01%	27,701,510
Sep 10, 2026	12.50	12.65	12.38	12.45	12.45	-1.35%	19,846,416
Sep 9, 2026	12.47	12.89	12.47	12.62	12.62	1.69%	33,905,015
Sep 8, 2026	12.35	12.56	12.24	12.41	12.41	0.40%	31,576,911
Sep 7, 2026	12.17	12.48	12.07	12.36	12.36	2.57%	28,170,478
Sep 4, 2026	12.55	12.65	11.95	12.05	12.05	-3.14%	33,860,557
Sep 3, 2026	12.70	12.76	12.37	12.44	12.44	-1.03%	23,436,340
Sep 2, 2026	12.75	12.75	12.54	12.57	12.57	-2.41%	24,698,629
Sep 1, 2026	13.24	13.28	12.83	12.88	12.88	-2.72%	30,881,528
Aug 31, 2026	13.01	13.27	12.85	13.24	13.24	0.23%	30,514,433
Aug 28, 2026	13.22	13.66	13.06	13.21	13.21	0.53%	42,777,075
Aug 27, 2026	12.61	13.21	12.60	13.14	13.14	4.95%	40,716,281
Aug 26, 2026	12.61	12.70	12.34	12.52	12.52	-0.24%	23,127,659
Aug 25, 2026	12.64	12.66	12.13	12.55	12.55	-0.87%	26,635,676
Aug 24, 2026	12.85	12.94	12.39	12.66	12.66	-1.09%	29,540,278
Aug 21, 2026	12.62	12.97	12.47	12.80	12.80	0.79%	27,563,703
Aug 20, 2026	13.18	13.21	12.60	12.70	12.70	-1.93%	38,373,868
Aug 19, 2026	13.38	13.69	12.90	12.95	12.95	-5.61%	49,915,521
Aug 18, 2026	13.71	13.94	13.51	13.72	13.72	-0.51%	45,663,124
Aug 17, 2026	13.40	13.80	13.21	13.79	13.79	3.37%	51,775,603
Aug 14, 2026	13.18	13.43	13.10	13.34	13.34	2.38%	39,743,900
Aug 13, 2026	13.50	13.61	13.03	13.03	13.03	-2.47%	45,886,403
Aug 12, 2026	13.36	13.54	13.27	13.36	13.36	0.38%	36,751,274
Aug 11, 2026	13.20	13.53	13.15	13.31	13.31	-0.45%	43,485,232
Aug 10, 2026	13.64	13.65	13.17	13.37	13.37	-0.82%	49,293,507
Aug 7, 2026	13.20	13.60	12.85	13.48	13.48	1.51%	85,540,387
Aug 6, 2026	12.48	13.28	12.47	13.28	13.28	4.08%	87,804,463
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%	59,388,777
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%	74,698,825
Jul 30, 2026	11.93	12.05	11.40	11.40	11.40	-6.25%	58,293,531
Jul 29, 2026	12.33	12.33	11.52	12.16	12.16	-2.17%	84,674,012
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%	63,976,808
Jul 24, 2026	11.62	12.18	11.48	12.01	12.01	1.52%	65,223,828
Jul 23, 2026	12.09	12.19	11.69	11.83	11.83	-1.83%	50,115,483
Jul 22, 2026	12.20	12.54	11.95	12.05	12.05	-3.14%	78,438,977
Jul 21, 2026	11.67	12.49	10.66	12.44	12.44	8.08%	103,502,662
Jul 20, 2026	13.52	13.62	11.16	11.51	11.51	-12.93%	111,181,113
Jul 17, 2026	14.10	14.18	13.20	13.22	13.22	-6.17%	76,132,368