SHE:300003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.35	12.31	11.35	12.29	12.29	2.25%	32,219,844
Oct 22, 2026	11.90	12.40	11.73	12.02	12.02	0.92%	47,886,258
Oct 21, 2026	11.47	12.04	11.43	11.91	11.91	4.22%	39,665,476
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
Aug 27, 2026	12.03	12.15	11.92	12.14	11.97	1.17%	14,585,731
Aug 26, 2026	12.00	12.16	11.96	12.00	11.83	0.33%	16,418,975
Aug 25, 2026	11.77	12.02	11.72	11.96	11.79	2.13%	22,065,801
Aug 24, 2026	11.93	11.95	11.60	11.71	11.55	-3.78%	31,084,378
Aug 21, 2026	12.61	12.68	12.13	12.17	12.00	-4.92%	41,425,622
Aug 20, 2026	12.48	13.01	12.45	12.80	12.62	4.92%	55,966,865
Aug 19, 2026	12.56	12.63	12.17	12.20	12.03	-3.02%	26,060,700
Aug 18, 2026	12.76	12.86	12.52	12.58	12.40	-1.10%	25,090,342
Aug 17, 2026	12.77	12.86	12.50	12.72	12.54	-1.17%	29,356,032
Aug 14, 2026	13.06	13.28	12.75	12.87	12.69	-2.20%	40,996,413
Aug 13, 2026	12.92	13.38	12.77	13.16	12.98	1.23%	52,857,589
Aug 12, 2026	12.95	13.16	12.84	13.00	12.82	-0.23%	28,230,032
Aug 11, 2026	13.02	13.26	12.95	13.03	12.85	-0.61%	29,131,875
Aug 10, 2026	13.14	13.35	13.01	13.11	12.93	-0.23%	31,442,654
Aug 7, 2026	12.61	13.15	12.57	13.14	12.96	3.87%	45,240,919