SHE:300658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	10.50	10.50	9.48	10.08	10.08	-0.10%	7,089,740
Oct 8, 2026	10.26	10.49	10.02	10.09	10.09	-1.66%	5,416,300
Sep 30, 2026	10.50	10.59	10.25	10.26	10.26	-1.44%	4,745,100
Sep 29, 2026	10.12	10.59	10.09	10.41	10.41	2.87%	6,181,000
Sep 28, 2026	10.65	10.65	10.10	10.12	10.12	-4.17%	5,676,210
Sep 24, 2026	10.60	10.83	10.51	10.56	10.56	-1.31%	7,011,943
Sep 23, 2026	10.81	10.91	10.62	10.70	10.70	-1.70%	5,431,500
Sep 22, 2026	10.83	10.99	10.71	10.93	10.89	0.37%	7,294,845
Sep 21, 2026	10.47	10.96	10.46	10.89	10.85	4.31%	10,270,315
Sep 18, 2026	10.20	10.65	10.10	10.44	10.40	3.16%	7,482,700
Sep 17, 2026	10.14	10.21	9.91	10.12	10.08	0.40%	6,674,810
Sep 16, 2026	9.83	10.13	9.62	10.08	10.04	2.34%	6,623,690
Sep 15, 2026	9.91	10.02	9.72	9.85	9.81	0.31%	7,664,840
Sep 14, 2026	9.53	9.93	9.53	9.82	9.78	0.82%	7,472,700
Sep 11, 2026	10.20	10.20	9.56	9.74	9.70	-2.89%	8,239,344
Sep 10, 2026	10.68	10.68	10.00	10.03	9.99	-3.93%	11,685,573
Sep 9, 2026	10.75	10.75	10.43	10.44	10.40	-1.51%	5,844,800
Sep 8, 2026	10.56	10.60	10.37	10.60	10.56	0.47%	6,063,840
Sep 7, 2026	10.41	10.70	10.32	10.55	10.51	1.83%	8,686,779
Sep 4, 2026	10.38	10.58	10.28	10.36	10.32	0.78%	6,578,570
Sep 3, 2026	10.44	10.58	10.27	10.28	10.24	-0.68%	6,459,856
Sep 2, 2026	10.37	10.43	10.11	10.35	10.31	-1.15%	6,908,260
Sep 1, 2026	10.57	10.65	10.32	10.47	10.43	-0.48%	6,932,400
Aug 31, 2026	10.56	10.56	10.24	10.52	10.48	0.10%	10,170,800
Aug 28, 2026	10.51	10.55	10.21	10.51	10.47	1.35%	6,333,580
Aug 27, 2026	10.09	10.43	10.06	10.37	10.33	1.87%	8,707,200
Aug 26, 2026	10.66	10.67	10.12	10.18	10.14	-4.41%	11,100,280
Aug 25, 2026	10.39	10.71	10.21	10.65	10.61	2.60%	7,190,900
Aug 24, 2026	10.68	10.77	10.25	10.38	10.34	-1.89%	5,917,126
Aug 21, 2026	10.66	10.66	10.30	10.58	10.54	-0.09%	5,410,434
Aug 20, 2026	10.74	10.83	10.50	10.59	10.55	1.44%	5,985,340
Aug 19, 2026	11.00	11.01	10.44	10.44	10.40	-5.35%	7,966,000
Aug 18, 2026	11.20	11.24	10.82	11.03	10.98	-1.16%	6,062,800
Aug 17, 2026	10.93	11.18	10.74	11.16	11.11	3.14%	8,469,108
Aug 14, 2026	10.86	10.95	10.70	10.82	10.78	0.28%	6,769,600
Aug 13, 2026	11.22	11.22	10.79	10.79	10.75	-3.14%	6,444,700
Aug 12, 2026	11.05	11.17	10.89	11.14	11.09	1.64%	4,697,970
Aug 11, 2026	11.07	11.18	10.77	10.96	10.91	-0.99%	6,990,008
Aug 10, 2026	10.81	11.13	10.57	11.07	11.02	3.46%	10,057,020
Aug 7, 2026	10.73	10.73	10.32	10.70	10.66	0.85%	8,058,610
Aug 6, 2026	10.49	10.70	10.36	10.61	10.57	1.63%	7,818,870
Aug 5, 2026	10.31	10.50	10.16	10.44	10.40	1.46%	7,303,463
Aug 4, 2026	10.20	10.34	10.04	10.29	10.25	0.98%	9,025,696
Aug 3, 2026	9.94	10.22	9.74	10.19	10.15	3.77%	10,240,680
Jul 31, 2026	9.68	9.92	9.45	9.82	9.78	3.37%	9,399,640
Jul 30, 2026	9.81	9.96	9.33	9.50	9.46	-3.06%	9,893,600
Jul 29, 2026	9.78	10.03	9.65	9.80	9.76	-0.20%	8,706,549
Jul 28, 2026	9.84	10.08	9.65	9.82	9.78	-1.31%	7,539,160
Jul 27, 2026	9.41	9.98	9.28	9.95	9.91	6.30%	13,441,540
Jul 24, 2026	9.42	9.59	9.29	9.36	9.32	-2.60%	6,779,380