SHE:300003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.64	12.64	12.04	12.09	12.09	-0.66%	17,360,222
Nov 12, 2026	12.25	12.32	12.15	12.17	12.17	-0.49%	13,961,521
Nov 11, 2026	12.38	12.46	12.20	12.23	12.23	-1.37%	14,565,374
Nov 10, 2026	12.46	12.46	12.31	12.40	12.40	-	11,773,000
Nov 9, 2026	12.64	12.85	12.39	12.40	12.40	-1.67%	18,757,600
Nov 6, 2026	12.34	12.83	12.26	12.61	12.61	0.24%	25,799,201
Nov 5, 2026	12.56	12.78	12.50	12.58	12.58	0.56%	28,716,051
Nov 4, 2026	12.42	12.56	12.18	12.51	12.51	0.48%	31,677,345
Nov 3, 2026	12.26	12.49	12.12	12.45	12.45	1.55%	28,468,276
Nov 2, 2026	12.13	12.38	11.79	12.26	12.26	1.74%	26,558,108
Oct 30, 2026	12.00	12.35	11.82	12.05	12.05	0.67%	21,123,266
Oct 29, 2026	12.10	12.19	11.90	11.97	11.97	-1.07%	16,573,420
Oct 28, 2026	12.24	12.32	12.04	12.10	12.10	-0.25%	20,386,157
Oct 27, 2026	12.28	12.38	12.10	12.13	12.13	-1.30%	19,877,297
Oct 26, 2026	12.00	12.43	11.87	12.29	12.29	-	29,284,676
Oct 23, 2026	11.95	12.31	11.90	12.29	12.29	2.25%	31,864,144
Oct 22, 2026	11.90	12.40	11.73	12.02	12.02	0.92%	47,879,758
Oct 21, 2026	11.47	12.04	11.43	11.91	11.91	4.22%	39,653,776
Oct 20, 2026	11.32	11.60	11.28	11.59	11.43	2.20%	15,056,954
Oct 19, 2026	11.23	11.43	11.20	11.34	11.18	0.80%	11,773,900
Oct 16, 2026	11.35	11.55	11.20	11.25	11.09	0.36%	16,523,160
Oct 15, 2026	11.35	11.50	11.16	11.21	11.05	-2.01%	16,301,800
Oct 14, 2026	11.50	11.55	11.36	11.44	11.28	-0.52%	12,690,900
Oct 13, 2026	11.67	11.68	11.38	11.50	11.34	-1.88%	15,778,486
Oct 12, 2026	11.68	11.75	11.56	11.72	11.56	0.34%	12,362,654
Oct 9, 2026	11.48	11.72	11.35	11.68	11.52	1.92%	15,705,812
Oct 8, 2026	11.72	11.82	11.41	11.46	11.30	-1.72%	15,780,439
Sep 30, 2026	11.39	11.68	11.37	11.66	11.50	2.37%	17,578,601
Sep 29, 2026	11.48	11.59	11.37	11.39	11.23	-0.09%	11,542,699
Sep 28, 2026	11.46	11.54	11.32	11.40	11.24	-0.09%	11,104,897
Sep 24, 2026	11.56	11.64	11.41	11.41	11.25	-1.47%	12,582,331
Sep 23, 2026	11.63	11.66	11.55	11.58	11.42	-0.26%	8,803,800
Sep 22, 2026	11.68	11.72	11.58	11.61	11.45	-0.60%	16,175,002
Sep 21, 2026	11.45	11.71	11.45	11.68	11.52	2.01%	17,206,565
Sep 18, 2026	11.31	11.51	11.29	11.45	11.29	1.51%	12,344,050
Sep 17, 2026	11.30	11.42	11.26	11.28	11.12	-0.79%	10,180,200
Sep 16, 2026	11.31	11.39	11.20	11.37	11.21	-0.09%	11,120,162
Sep 15, 2026	11.34	11.39	11.28	11.38	11.22	0.62%	11,094,048
Sep 14, 2026	11.18	11.32	11.13	11.31	11.15	1.16%	11,720,202
Sep 11, 2026	11.21	11.26	11.10	11.18	11.02	-0.80%	15,218,235
Sep 10, 2026	11.51	11.51	11.24	11.27	11.11	-1.91%	15,285,280
Sep 9, 2026	11.69	11.69	11.45	11.49	11.33	-2.05%	16,125,947
Sep 8, 2026	11.67	11.78	11.60	11.73	11.57	0.51%	10,450,245
Sep 7, 2026	11.76	11.78	11.61	11.67	11.51	-0.60%	13,844,300
Sep 4, 2026	11.85	11.94	11.68	11.74	11.58	-0.68%	14,930,409
Sep 3, 2026	11.85	11.89	11.78	11.82	11.65	-	10,406,200
Sep 2, 2026	11.95	11.97	11.77	11.82	11.65	-1.42%	12,759,720
Sep 1, 2026	11.90	12.00	11.87	11.99	11.82	0.59%	12,388,600
Aug 31, 2026	12.02	12.03	11.78	11.92	11.75	-1.16%	15,050,300
Aug 28, 2026	12.10	12.12	12.02	12.06	11.89	-0.66%	11,241,797