SHE:300682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	9.00	9.08	8.88	8.88	8.88	-0.34%	14,678,890
Sep 17, 2026	9.03	9.03	8.85	8.91	8.91	-0.89%	8,808,457
Sep 16, 2026	8.88	9.03	8.81	8.99	8.99	1.01%	9,759,650
Sep 15, 2026	9.06	9.09	8.89	8.90	8.90	-1.77%	8,436,748
Sep 14, 2026	9.05	9.15	8.99	9.06	9.06	-0.11%	10,204,938
Sep 11, 2026	9.02	9.13	8.83	9.07	9.07	0.22%	17,684,178
Sep 10, 2026	9.10	9.13	8.93	9.05	9.05	-1.09%	10,165,769
Sep 9, 2026	9.32	9.33	9.10	9.15	9.15	-1.93%	13,960,467
Sep 8, 2026	9.29	9.39	9.24	9.33	9.33	0.32%	11,333,801
Sep 7, 2026	9.37	9.45	9.25	9.30	9.30	-1.17%	14,879,400
Sep 4, 2026	9.45	9.68	9.35	9.41	9.41	0.43%	22,500,375
Sep 3, 2026	9.52	9.59	9.36	9.37	9.37	-1.37%	9,536,278
Sep 2, 2026	9.58	9.64	9.42	9.50	9.50	-1.86%	9,715,900
Sep 1, 2026	9.58	9.71	9.50	9.68	9.68	0.83%	13,337,105
Aug 31, 2026	9.50	9.65	9.35	9.60	9.60	0.52%	11,260,782
Aug 28, 2026	9.60	9.72	9.55	9.55	9.55	-0.31%	11,639,072
Aug 27, 2026	9.49	9.59	9.42	9.58	9.58	0.84%	12,761,778
Aug 26, 2026	9.38	9.60	9.34	9.50	9.50	1.17%	13,965,792
Aug 25, 2026	9.18	9.42	9.11	9.39	9.39	2.18%	16,094,400
Aug 24, 2026	9.39	9.49	9.10	9.19	9.19	-1.71%	15,959,600
Aug 21, 2026	9.39	9.51	9.23	9.35	9.35	-1.27%	14,206,200
Aug 20, 2026	9.45	9.56	9.27	9.47	9.47	1.07%	19,748,210
Aug 19, 2026	9.75	9.75	9.36	9.37	9.37	-4.78%	29,037,871
Aug 18, 2026	10.16	10.28	9.74	9.84	9.84	-3.53%	39,359,375
Aug 17, 2026	10.78	10.89	9.94	10.20	10.20	-10.99%	48,441,827
Aug 14, 2026	11.50	11.60	11.31	11.46	11.46	-0.69%	13,192,230
Aug 13, 2026	11.77	11.81	11.50	11.54	11.54	-1.45%	12,924,100
Aug 12, 2026	11.70	11.90	11.57	11.71	11.71	0.52%	12,127,270
Aug 11, 2026	11.63	11.75	11.40	11.65	11.65	0.43%	13,290,300
Aug 10, 2026	11.70	11.72	11.43	11.60	11.60	-0.09%	13,153,543
Aug 7, 2026	11.72	11.72	11.31	11.61	11.61	-0.94%	20,824,635
Aug 6, 2026	11.74	12.06	11.62	11.72	11.72	-0.68%	19,575,340
Aug 5, 2026	11.73	12.05	11.70	11.80	11.80	-0.34%	26,188,975
Aug 4, 2026	11.65	12.08	11.60	11.84	11.84	1.63%	30,314,610
Aug 3, 2026	11.43	11.75	11.28	11.65	11.65	4.95%	33,731,084
Jul 31, 2026	10.68	11.30	10.66	11.10	11.10	3.93%	28,886,700
Jul 30, 2026	10.55	10.85	10.52	10.68	10.68	0.38%	21,834,342
Jul 29, 2026	10.19	10.72	10.19	10.64	10.64	4.11%	25,376,463
Jul 28, 2026	10.10	10.28	10.02	10.22	10.22	0.29%	15,136,349
Jul 27, 2026	9.71	10.27	9.64	10.19	10.19	4.41%	19,075,432
Jul 24, 2026	10.08	10.16	9.75	9.76	9.76	-4.13%	15,302,860
Jul 23, 2026	9.95	10.22	9.84	10.18	10.18	1.90%	17,228,010
Jul 22, 2026	10.09	10.17	9.89	9.99	9.99	-1.87%	21,749,810
Jul 21, 2026	9.95	10.53	9.91	10.18	10.18	1.70%	34,838,770
Jul 20, 2026	9.52	10.01	9.52	10.01	10.01	6.26%	27,172,000
Jul 17, 2026	9.82	9.95	9.38	9.42	9.42	-3.78%	19,566,500
Jul 16, 2026	9.62	9.98	9.52	9.79	9.79	1.14%	14,674,512
Jul 15, 2026	9.50	9.84	9.43	9.68	9.68	2.11%	16,425,890
Jul 14, 2026	9.45	9.57	9.22	9.48	9.48	0.11%	15,033,220
Jul 13, 2026	10.12	10.16	9.43	9.47	9.47	-6.33%	21,219,100