SHE:300009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	10.25	10.37	9.83	9.87	9.87	-4.17%	35,000,730
Nov 20, 2025	10.42	10.47	10.28	10.30	10.30	-1.25%	15,891,351
Nov 19, 2025	10.41	10.48	10.25	10.43	10.43	-	21,010,580
Nov 18, 2025	10.62	10.67	10.36	10.43	10.43	-1.32%	22,141,770
Nov 17, 2025	10.80	10.85	10.52	10.57	10.57	-2.40%	29,676,560
Nov 14, 2025	10.91	11.01	10.82	10.83	10.83	-1.72%	28,755,220
Nov 13, 2025	11.06	11.11	10.86	11.02	11.02	-0.90%	41,066,380
Nov 12, 2025	11.38	11.52	11.03	11.12	11.12	-0.36%	54,238,320
Nov 11, 2025	11.16	11.28	11.06	11.16	11.16	-0.62%	28,548,040
Nov 10, 2025	10.98	11.28	10.85	11.23	11.23	2.74%	47,321,310
Nov 7, 2025	10.68	10.99	10.65	10.93	10.93	2.25%	44,233,950
Nov 6, 2025	10.74	10.76	10.59	10.69	10.69	-0.74%	26,058,960
Nov 5, 2025	10.72	10.87	10.65	10.77	10.77	-0.65%	25,400,780
Nov 4, 2025	10.87	10.97	10.67	10.84	10.84	-0.55%	38,165,360
Nov 3, 2025	11.00	11.06	10.75	10.90	10.90	-0.09%	41,293,030
Oct 31, 2025	10.30	10.99	10.22	10.91	10.91	6.75%	81,689,750
Oct 30, 2025	10.36	10.42	10.21	10.22	10.22	-0.97%	26,239,630
Oct 29, 2025	10.22	10.32	10.12	10.32	10.32	0.88%	20,387,620
Oct 28, 2025	10.20	10.37	10.11	10.23	10.23	0.29%	22,410,220
Oct 27, 2025	10.13	10.25	10.11	10.20	10.20	1.29%	20,447,830
Oct 24, 2025	10.06	10.15	10.03	10.07	10.07	-0.30%	19,302,260
Oct 23, 2025	10.22	10.30	10.02	10.10	10.10	-1.56%	21,629,180
Oct 22, 2025	10.32	10.45	10.22	10.26	10.26	-0.77%	17,770,340
Oct 21, 2025	10.20	10.39	10.18	10.34	10.34	2.89%	27,651,570
Oct 20, 2025	10.07	10.13	10.01	10.05	10.05	0.70%	14,568,640
Oct 17, 2025	10.24	10.34	9.98	9.98	9.98	-2.44%	24,847,650
Oct 16, 2025	10.47	10.53	10.20	10.23	10.23	-2.48%	30,328,940
Oct 15, 2025	10.20	10.54	10.12	10.49	10.49	3.05%	36,663,070
Oct 14, 2025	10.31	10.44	10.13	10.18	10.18	-0.49%	24,958,670
Oct 13, 2025	10.10	10.24	9.98	10.23	10.23	-0.87%	23,031,820
Oct 10, 2025	10.24	10.50	10.21	10.32	10.32	0.29%	26,936,540
Oct 9, 2025	10.18	10.33	10.10	10.29	10.29	2.08%	29,030,820
Sep 30, 2025	10.00	10.13	9.97	10.08	10.08	0.80%	18,385,650
Sep 29, 2025	10.00	10.07	9.87	10.00	10.00	-0.10%	21,940,820
Sep 26, 2025	10.03	10.13	9.93	10.01	10.01	-0.79%	19,718,920
Sep 25, 2025	10.15	10.31	10.07	10.09	10.09	-0.98%	23,308,500
Sep 24, 2025	10.03	10.23	9.99	10.19	10.19	1.09%	19,835,740
Sep 23, 2025	10.28	10.35	9.95	10.08	10.08	-2.51%	34,557,560
Sep 22, 2025	10.34	10.53	10.21	10.34	10.34	0.29%	23,932,310
Sep 19, 2025	10.65	10.81	10.29	10.31	10.31	-3.73%	46,499,270
Sep 18, 2025	10.92	11.31	10.64	10.71	10.71	1.71%	79,674,790
Sep 17, 2025	10.63	10.67	10.50	10.53	10.53	-1.03%	21,925,380
Sep 16, 2025	10.63	10.68	10.46	10.64	10.64	0.09%	21,940,030
Sep 15, 2025	10.75	10.86	10.60	10.63	10.63	-0.84%	26,016,510
Sep 12, 2025	10.79	10.90	10.54	10.72	10.72	-0.28%	34,980,060
Sep 11, 2025	10.50	10.75	10.29	10.75	10.75	1.22%	33,292,070
Sep 10, 2025	10.59	10.88	10.53	10.62	10.62	0.28%	24,621,160
Sep 9, 2025	11.00	11.02	10.50	10.59	10.59	-3.81%	41,204,980
Sep 8, 2025	11.18	11.20	10.92	11.01	11.01	-1.17%	34,676,890
Sep 5, 2025	10.95	11.16	10.72	11.14	11.14	0.91%	50,165,630