SHE:300869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.25	11.44	11.20	11.22	11.22	0.09%	2,756,812
Sep 3, 2026	11.39	11.53	11.20	11.21	11.21	-1.58%	2,666,821
Sep 2, 2026	11.48	11.56	11.33	11.39	11.39	-1.30%	2,295,176
Sep 1, 2026	11.26	11.66	11.20	11.54	11.54	2.40%	4,367,505
Aug 31, 2026	11.22	11.30	11.12	11.27	11.27	0.18%	2,343,048
Aug 28, 2026	11.39	11.45	11.11	11.25	11.25	-3.02%	5,202,200
Aug 27, 2026	11.50	11.75	11.48	11.60	11.60	0.52%	3,647,709
Aug 26, 2026	11.58	11.77	11.47	11.54	11.54	0.09%	2,848,389
Aug 25, 2026	11.20	11.54	11.15	11.53	11.53	2.67%	2,370,409
Aug 24, 2026	11.40	11.56	11.16	11.23	11.23	-2.52%	3,146,000
Aug 21, 2026	11.60	11.66	11.35	11.52	11.52	-2.29%	4,862,851
Aug 20, 2026	11.39	12.06	11.39	11.79	11.79	5.55%	9,552,815
Aug 19, 2026	11.31	11.41	11.12	11.17	11.17	-2.10%	2,674,100
Aug 18, 2026	11.56	11.64	11.40	11.41	11.41	-1.89%	2,880,498
Aug 17, 2026	11.66	11.74	11.36	11.63	11.63	-0.51%	4,014,967
Aug 14, 2026	11.52	11.88	11.46	11.69	11.69	0.95%	5,171,114
Aug 13, 2026	11.61	11.78	11.40	11.58	11.58	-0.17%	5,137,463
Aug 12, 2026	11.34	11.82	11.29	11.60	11.60	2.02%	5,379,318
Aug 11, 2026	11.40	11.49	11.30	11.37	11.37	-0.79%	2,818,733
Aug 10, 2026	11.39	11.70	11.39	11.46	11.46	0.44%	4,157,863
Aug 7, 2026	11.06	11.41	11.01	11.41	11.41	2.52%	4,852,649
Aug 6, 2026	11.13	11.18	10.93	11.13	11.13	0.18%	2,546,837
Aug 5, 2026	11.20	11.29	11.05	11.11	11.11	-0.98%	2,809,481
Aug 4, 2026	11.25	11.32	11.15	11.22	11.22	0.18%	2,618,500
Aug 3, 2026	11.08	11.22	10.97	11.20	11.20	1.73%	3,147,967
Jul 31, 2026	10.84	11.10	10.82	11.01	11.01	1.29%	3,162,900
Jul 30, 2026	10.86	11.05	10.82	10.87	10.87	-0.46%	3,667,000
Jul 29, 2026	10.72	10.96	10.72	10.92	10.92	2.34%	4,482,187
Jul 28, 2026	10.70	10.80	10.62	10.67	10.67	0.28%	3,224,900
Jul 27, 2026	10.20	10.65	10.20	10.64	10.64	3.70%	3,967,700
Jul 24, 2026	10.51	10.62	10.25	10.26	10.26	-3.39%	3,152,200
Jul 23, 2026	10.50	10.62	10.38	10.62	10.62	0.57%	3,390,492
Jul 22, 2026	10.48	10.77	10.42	10.56	10.56	-0.66%	4,355,924
Jul 21, 2026	10.73	10.93	10.38	10.63	10.63	-1.57%	5,737,711
Jul 20, 2026	10.98	11.10	10.58	10.80	10.80	-0.64%	5,708,047
Jul 17, 2026	11.35	11.44	10.82	10.87	10.87	-4.06%	6,172,500
Jul 16, 2026	11.02	11.40	10.94	11.33	11.33	1.98%	5,918,021
Jul 15, 2026	10.80	11.32	10.76	11.11	11.11	3.25%	7,188,125
Jul 14, 2026	10.35	10.79	10.30	10.76	10.76	3.56%	4,787,100
Jul 13, 2026	10.51	10.66	10.34	10.39	10.39	-1.70%	3,694,600
Jul 10, 2026	10.20	10.73	10.03	10.57	10.57	2.92%	5,359,952
Jul 9, 2026	10.35	10.57	10.11	10.27	10.27	-1.25%	3,572,086
Jul 8, 2026	10.46	10.58	10.25	10.40	10.40	0.29%	2,967,635
Jul 7, 2026	10.73	10.78	10.37	10.37	10.37	-4.07%	3,721,400
Jul 6, 2026	10.78	10.95	10.72	10.81	10.81	-	3,763,020
Jul 3, 2026	10.58	10.96	10.58	10.81	10.81	1.31%	4,903,380
Jul 2, 2026	10.68	10.95	10.62	10.67	10.67	-0.84%	4,359,473
Jul 1, 2026	10.25	10.85	10.23	10.76	10.76	4.06%	5,150,073
Jun 30, 2026	10.55	10.61	10.19	10.34	10.34	-2.82%	3,648,049
Jun 29, 2026	10.30	10.68	9.98	10.64	10.64	3.30%	5,371,830