SHE:300824 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	12.79	13.05	12.78	12.99	12.99	1.96%	4,298,350
Sep 5, 2025	12.50	12.75	12.41	12.74	12.74	1.43%	3,571,800
Sep 4, 2025	12.46	12.68	12.30	12.56	12.56	0.80%	4,204,950
Sep 3, 2025	12.86	12.92	12.40	12.46	12.46	-3.19%	5,312,650
Sep 2, 2025	12.91	12.98	12.54	12.87	12.87	-0.31%	6,551,750
Sep 1, 2025	13.05	13.11	12.87	12.91	12.91	-0.77%	6,438,787
Aug 29, 2025	13.36	13.42	13.00	13.01	13.01	-1.81%	5,980,637
Aug 28, 2025	13.12	13.36	12.75	13.25	13.25	0.68%	8,413,650
Aug 27, 2025	13.66	13.83	13.13	13.16	13.16	-3.38%	11,261,739
Aug 26, 2025	13.90	13.92	13.57	13.62	13.62	-2.16%	10,386,550
Aug 25, 2025	13.63	14.06	13.42	13.92	13.92	2.96%	14,025,550
Aug 22, 2025	13.51	13.68	13.28	13.52	13.52	-0.22%	10,298,889
Aug 21, 2025	13.28	13.92	13.22	13.55	13.55	2.03%	17,190,171
Aug 20, 2025	13.21	13.34	13.07	13.28	13.28	0.15%	7,490,929
Aug 19, 2025	13.06	13.30	12.87	13.26	13.26	1.53%	11,585,554
Aug 18, 2025	13.13	13.27	12.96	13.06	13.06	-0.84%	12,583,144
Aug 15, 2025	13.20	13.28	12.98	13.17	13.09	0.30%	13,574,019
Aug 14, 2025	12.74	13.30	12.57	13.13	13.05	3.06%	18,663,133
Aug 13, 2025	12.98	13.20	12.66	12.74	12.66	-1.39%	8,001,552
Aug 12, 2025	12.85	13.18	12.85	12.92	12.84	0.62%	8,799,600
Aug 11, 2025	12.51	12.90	12.45	12.84	12.76	3.22%	9,751,522
Aug 8, 2025	12.76	12.76	12.16	12.44	12.36	-3.34%	10,432,680
Aug 7, 2025	12.85	12.92	12.74	12.87	12.79	0.08%	4,727,500
Aug 6, 2025	12.79	12.88	12.61	12.86	12.78	0.63%	4,931,450
Aug 5, 2025	12.53	12.82	12.43	12.78	12.70	2.32%	6,075,149
Aug 4, 2025	12.26	12.49	12.10	12.49	12.41	1.22%	5,393,000
Aug 1, 2025	12.52	12.55	12.24	12.34	12.26	-0.48%	6,221,150
Jul 31, 2025	12.81	12.82	12.36	12.40	12.32	-3.05%	5,338,864
Jul 30, 2025	12.76	12.89	12.61	12.79	12.71	0.24%	4,528,250
Jul 29, 2025	12.90	12.92	12.63	12.76	12.68	-1.24%	4,740,522
Jul 28, 2025	12.74	12.93	12.66	12.92	12.84	1.41%	5,051,000
Jul 25, 2025	12.67	12.79	12.54	12.74	12.66	0.63%	5,322,984
Jul 24, 2025	12.52	12.67	12.45	12.66	12.58	0.80%	5,365,835
Jul 23, 2025	12.54	12.68	12.42	12.56	12.48	-	5,379,846
Jul 22, 2025	12.63	12.76	12.47	12.56	12.48	-0.32%	5,237,650
Jul 21, 2025	12.69	12.70	12.50	12.60	12.52	-0.71%	6,485,750
Jul 18, 2025	12.80	12.87	12.51	12.69	12.61	-1.17%	7,471,450
Jul 17, 2025	13.44	13.55	12.77	12.84	12.76	-0.70%	10,676,750
Jul 16, 2025	12.95	13.02	12.84	12.93	12.85	-0.08%	6,001,700
Jul 15, 2025	12.90	13.02	12.58	12.94	12.86	-0.54%	9,952,650
Jul 14, 2025	12.37	13.23	12.36	13.01	12.93	6.03%	15,607,650
Jul 11, 2025	12.11	12.40	11.91	12.27	12.19	2.00%	7,607,650
Jul 10, 2025	12.18	12.22	11.98	12.03	11.95	-1.23%	4,480,247
Jul 9, 2025	12.29	12.56	12.13	12.18	12.10	-0.90%	5,663,137
Jul 8, 2025	12.35	12.37	12.17	12.29	12.21	-0.32%	4,529,950
Jul 7, 2025	12.07	12.35	12.00	12.33	12.25	1.57%	4,413,700
Jul 4, 2025	12.50	12.57	12.03	12.14	12.06	-2.72%	5,990,850
Jul 3, 2025	12.30	12.58	12.23	12.48	12.40	1.79%	7,409,850
Jul 2, 2025	12.19	12.57	12.06	12.26	12.18	0.08%	9,617,400
Jul 1, 2025	11.91	12.35	11.83	12.25	12.17	2.68%	10,420,957