SHE:300003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.39	11.68	11.37	11.66	11.66	2.37%	17,578,600
Sep 29, 2026	11.48	11.59	11.37	11.39	11.39	-0.09%	11,542,690
Sep 28, 2026	11.46	11.54	11.32	11.40	11.40	-0.09%	11,104,890
Sep 24, 2026	11.56	11.64	11.41	11.41	11.41	-1.47%	12,582,331
Sep 23, 2026	11.63	11.66	11.55	11.58	11.58	-0.26%	8,803,800
Sep 22, 2026	11.68	11.72	11.58	11.61	11.61	-0.60%	16,175,002
Sep 21, 2026	11.45	11.71	11.45	11.68	11.68	2.01%	17,206,565
Sep 18, 2026	11.31	11.51	11.29	11.45	11.45	1.51%	12,344,050
Sep 17, 2026	11.30	11.42	11.26	11.28	11.28	-0.79%	10,180,200
Sep 16, 2026	11.31	11.39	11.20	11.37	11.37	-0.09%	11,120,162
Sep 15, 2026	11.34	11.39	11.28	11.38	11.38	0.62%	11,094,048
Sep 14, 2026	11.18	11.32	11.13	11.31	11.31	1.16%	11,720,202
Sep 11, 2026	11.21	11.26	11.10	11.18	11.18	-0.80%	15,218,235
Sep 10, 2026	11.51	11.51	11.24	11.27	11.27	-1.91%	15,285,280
Sep 9, 2026	11.69	11.69	11.45	11.49	11.49	-2.05%	16,125,947
Sep 8, 2026	11.67	11.78	11.60	11.73	11.73	0.51%	10,450,245
Sep 7, 2026	11.76	11.78	11.61	11.67	11.67	-0.60%	13,844,300
Sep 4, 2026	11.85	11.94	11.68	11.74	11.74	-0.68%	14,930,409
Sep 3, 2026	11.85	11.89	11.78	11.82	11.82	-	10,406,200
Sep 2, 2026	11.95	11.97	11.77	11.82	11.82	-1.42%	12,759,720
Sep 1, 2026	11.90	12.00	11.87	11.99	11.99	0.59%	12,388,600
Aug 31, 2026	12.02	12.03	11.78	11.92	11.92	-1.16%	15,050,300
Aug 28, 2026	12.10	12.12	12.02	12.06	12.06	-0.66%	11,241,797
Aug 27, 2026	12.03	12.15	11.92	12.14	12.14	1.17%	14,585,731
Aug 26, 2026	12.00	12.16	11.96	12.00	12.00	0.33%	16,418,975
Aug 25, 2026	11.77	12.02	11.72	11.96	11.96	2.13%	22,065,801
Aug 24, 2026	11.93	11.95	11.60	11.71	11.71	-3.78%	31,084,378
Aug 21, 2026	12.61	12.68	12.13	12.17	12.17	-4.92%	41,425,622
Aug 20, 2026	12.48	13.01	12.45	12.80	12.80	4.92%	55,966,865
Aug 19, 2026	12.56	12.63	12.17	12.20	12.20	-3.02%	26,060,700
Aug 18, 2026	12.76	12.86	12.52	12.58	12.58	-1.10%	25,090,342
Aug 17, 2026	12.77	12.86	12.50	12.72	12.72	-1.17%	29,356,032
Aug 14, 2026	13.06	13.28	12.75	12.87	12.87	-2.20%	40,996,413
Aug 13, 2026	12.92	13.38	12.77	13.16	13.16	1.23%	52,857,589
Aug 12, 2026	12.95	13.16	12.84	13.00	13.00	-0.23%	28,230,032
Aug 11, 2026	13.02	13.26	12.95	13.03	13.03	-0.61%	29,131,875
Aug 10, 2026	13.14	13.35	13.01	13.11	13.11	-0.23%	31,442,654
Aug 7, 2026	12.61	13.15	12.57	13.14	13.14	3.87%	45,240,919
Aug 6, 2026	12.95	12.96	12.60	12.65	12.65	-2.32%	31,411,068
Aug 5, 2026	12.90	13.03	12.76	12.95	12.95	0.15%	30,493,091
Aug 4, 2026	12.98	13.09	12.88	12.93	12.93	0.08%	22,681,840
Aug 3, 2026	13.02	13.12	12.89	12.92	12.92	-1.15%	20,692,584
Jul 31, 2026	12.85	13.23	12.83	13.07	13.07	0.15%	33,044,588
Jul 30, 2026	12.88	13.10	12.83	13.05	13.05	0.77%	30,164,781
Jul 29, 2026	12.91	13.07	12.75	12.95	12.95	0.08%	34,631,901
Jul 28, 2026	12.63	13.10	12.58	12.94	12.94	1.81%	41,146,968
Jul 27, 2026	12.01	12.74	11.98	12.71	12.71	4.95%	32,947,962
Jul 24, 2026	12.60	12.82	12.11	12.11	12.11	-4.65%	30,550,800
Jul 23, 2026	12.78	12.84	12.53	12.70	12.70	-1.55%	30,705,388
Jul 22, 2026	12.81	13.21	12.72	12.90	12.90	-0.23%	32,214,234