SHE:300658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	10.09	10.43	10.06	10.37	10.37	1.87%	8,715,600
Aug 26, 2026	10.66	10.67	10.12	10.18	10.18	-4.41%	11,100,480
Aug 25, 2026	10.39	10.71	10.21	10.65	10.65	2.60%	7,190,900
Aug 24, 2026	10.68	10.77	10.25	10.38	10.38	-1.89%	5,917,726
Aug 21, 2026	10.66	10.66	10.30	10.58	10.58	-0.09%	5,413,234
Aug 20, 2026	10.74	10.83	10.50	10.59	10.59	1.44%	5,985,340
Aug 19, 2026	11.00	11.01	10.44	10.44	10.44	-5.35%	7,966,000
Aug 18, 2026	11.20	11.24	10.82	11.03	11.03	-1.16%	6,062,800
Aug 17, 2026	10.93	11.18	10.74	11.16	11.16	3.14%	8,469,108
Aug 14, 2026	10.86	10.95	10.70	10.82	10.82	0.28%	6,769,600
Aug 13, 2026	11.22	11.22	10.79	10.79	10.79	-3.14%	6,444,700
Aug 12, 2026	11.05	11.17	10.89	11.14	11.14	1.64%	4,697,970
Aug 11, 2026	11.07	11.18	10.77	10.96	10.96	-0.99%	6,990,008
Aug 10, 2026	10.81	11.13	10.57	11.07	11.07	3.46%	10,057,420
Aug 7, 2026	10.73	10.73	10.32	10.70	10.70	0.85%	8,058,610
Aug 6, 2026	10.49	10.70	10.36	10.61	10.61	1.63%	7,818,870
Aug 5, 2026	10.31	10.50	10.16	10.44	10.44	1.46%	7,303,463
Aug 4, 2026	10.20	10.34	10.04	10.29	10.29	0.98%	9,025,696
Aug 3, 2026	9.94	10.22	9.74	10.19	10.19	3.77%	10,240,680
Jul 31, 2026	9.68	9.92	9.45	9.82	9.82	3.37%	9,400,840
Jul 30, 2026	9.81	9.96	9.33	9.50	9.50	-3.06%	9,896,300
Jul 29, 2026	9.78	10.03	9.65	9.80	9.80	-0.20%	8,706,549
Jul 28, 2026	9.84	10.08	9.65	9.82	9.82	-1.31%	7,539,160
Jul 27, 2026	9.41	9.98	9.28	9.95	9.95	6.30%	13,441,540
Jul 24, 2026	9.42	9.59	9.29	9.36	9.36	-2.60%	6,779,380
Jul 23, 2026	9.31	9.70	9.31	9.61	9.61	2.02%	9,546,980
Jul 22, 2026	9.32	9.60	9.13	9.42	9.42	-	9,819,961
Jul 21, 2026	9.38	9.49	8.41	9.42	9.42	1.40%	19,543,056
Jul 20, 2026	9.76	10.05	9.14	9.29	9.29	-4.33%	16,045,860
Jul 17, 2026	10.39	10.59	9.62	9.71	9.71	-6.81%	18,253,094
Jul 16, 2026	10.30	10.70	10.25	10.42	10.42	-0.67%	8,589,104
Jul 15, 2026	10.55	10.82	10.36	10.49	10.49	-0.85%	7,413,911
Jul 14, 2026	10.40	10.58	10.16	10.58	10.58	1.83%	9,347,029
Jul 13, 2026	11.12	11.30	10.35	10.39	10.39	-6.73%	10,410,570
Jul 10, 2026	11.16	11.54	10.75	11.14	11.14	3.05%	12,854,352
Jul 9, 2026	10.79	10.94	10.42	10.81	10.81	-0.18%	7,720,000
Jul 8, 2026	10.89	11.13	10.74	10.83	10.83	-0.82%	8,660,600
Jul 7, 2026	11.24	11.58	10.84	10.92	10.92	-4.04%	9,815,500
Jul 6, 2026	12.09	12.19	11.33	11.38	11.38	-5.17%	10,060,040
Jul 3, 2026	12.05	12.24	11.82	12.00	12.00	-0.25%	10,387,880
Jul 2, 2026	11.51	12.56	11.50	12.03	12.03	2.56%	13,133,940
Jul 1, 2026	11.46	12.04	11.25	11.73	11.73	2.62%	9,928,360
Jun 30, 2026	11.47	11.54	11.15	11.43	11.43	0.09%	9,328,060
Jun 29, 2026	11.45	11.59	11.12	11.42	11.42	-1.21%	12,180,150
Jun 26, 2026	11.94	11.94	11.50	11.56	11.56	-4.07%	10,854,800
Jun 25, 2026	12.43	12.43	11.92	12.05	12.05	-2.74%	8,626,542
Jun 24, 2026	12.30	12.47	12.17	12.39	12.39	0.32%	10,893,060
Jun 23, 2026	12.32	12.78	12.21	12.35	12.35	-0.32%	11,089,880
Jun 22, 2026	12.48	12.53	11.86	12.39	12.39	-1.20%	12,298,610
Jun 18, 2026	12.35	12.65	12.04	12.54	12.54	0.16%	12,311,230