SHE:300030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	6.19	6.19	5.83	6.02	-	-2.59%	9,683,000
Oct 27, 2026	6.19	6.47	6.17	6.18	-	-4.04%	6,851,100
Oct 26, 2026	6.27	6.52	6.20	6.44	6.44	2.22%	7,603,500
Oct 23, 2026	6.19	6.33	5.89	6.30	6.30	-	9,698,400
Oct 22, 2026	6.44	6.62	6.27	6.30	6.30	-2.17%	7,112,600
Oct 21, 2026	6.43	6.56	6.40	6.44	6.44	0.31%	4,628,200
Oct 20, 2026	6.33	6.47	6.28	6.42	6.42	1.42%	5,145,200
Oct 19, 2026	6.40	6.50	6.15	6.33	6.33	-1.71%	7,062,000
Oct 16, 2026	6.45	6.68	6.40	6.44	6.44	0.94%	7,407,499
Oct 15, 2026	6.47	6.55	6.35	6.38	6.38	-3.04%	7,858,499
Oct 14, 2026	6.74	6.82	6.55	6.58	6.58	-3.09%	7,339,700
Oct 13, 2026	6.68	6.86	6.43	6.79	6.79	1.04%	7,062,200
Oct 12, 2026	6.90	6.93	6.68	6.72	6.72	-2.75%	5,210,500
Oct 9, 2026	6.82	6.91	6.57	6.91	6.91	0.73%	7,888,804
Oct 8, 2026	6.95	7.01	6.79	6.86	6.86	-0.87%	6,433,100
Sep 30, 2026	6.92	6.97	6.87	6.92	6.92	0.29%	5,807,100
Sep 29, 2026	6.81	6.95	6.76	6.90	6.90	0.58%	4,654,576
Sep 28, 2026	6.84	6.90	6.75	6.86	6.86	0.73%	5,115,700
Sep 24, 2026	6.78	6.92	6.77	6.81	6.81	-	4,233,500
Sep 23, 2026	6.94	6.95	6.77	6.81	6.81	-1.59%	5,117,100
Sep 22, 2026	6.85	6.96	6.76	6.92	6.92	1.02%	5,852,600
Sep 21, 2026	6.59	6.88	6.56	6.85	6.85	4.42%	7,689,685
Sep 18, 2026	6.59	6.72	6.51	6.56	6.56	-	5,118,200
Sep 17, 2026	6.44	6.61	6.39	6.56	6.56	1.71%	5,788,400
Sep 16, 2026	6.38	6.51	6.30	6.45	6.45	0.62%	4,786,000
Sep 15, 2026	6.69	6.74	6.41	6.41	6.41	-4.33%	6,515,300
Sep 14, 2026	6.65	6.77	6.55	6.70	6.70	1.21%	5,688,800
Sep 11, 2026	6.77	6.80	6.54	6.62	6.62	-2.79%	5,176,800
Sep 10, 2026	6.91	6.93	6.78	6.81	6.81	-1.45%	4,503,137
Sep 9, 2026	6.92	6.95	6.85	6.91	6.91	-0.86%	4,076,615
Sep 8, 2026	6.82	6.98	6.80	6.97	6.97	2.20%	5,335,400
Sep 7, 2026	6.81	6.87	6.76	6.82	6.82	-	4,938,500
Sep 4, 2026	6.83	6.94	6.78	6.82	6.82	-	5,385,400
Sep 3, 2026	6.94	7.02	6.77	6.82	6.82	-1.73%	4,942,400
Sep 2, 2026	6.88	6.99	6.84	6.94	6.94	-0.72%	5,353,000
Sep 1, 2026	6.92	7.01	6.86	6.99	6.99	1.45%	8,227,853
Aug 31, 2026	6.94	6.95	6.84	6.89	6.89	-1.29%	7,314,100
Aug 28, 2026	6.93	7.01	6.88	6.98	6.98	0.87%	5,092,500
Aug 27, 2026	6.88	7.02	6.88	6.92	6.92	-0.57%	5,219,400
Aug 26, 2026	6.96	7.09	6.90	6.96	6.96	-0.43%	6,661,500
Aug 25, 2026	6.74	7.01	6.69	6.99	6.99	3.71%	7,680,300
Aug 24, 2026	6.83	6.87	6.66	6.74	6.74	-1.32%	8,580,300
Aug 21, 2026	6.97	6.97	6.70	6.83	6.83	-2.57%	10,455,200
Aug 20, 2026	6.83	7.15	6.83	7.01	7.01	4.63%	11,521,704
Aug 19, 2026	6.76	6.94	6.66	6.70	6.70	-1.90%	9,250,101
Aug 18, 2026	6.99	6.99	6.77	6.83	6.83	-2.01%	9,714,500
Aug 17, 2026	6.92	7.00	6.71	6.97	6.97	-0.14%	11,792,600
Aug 14, 2026	6.91	7.10	6.84	6.98	6.98	0.87%	6,058,300
Aug 13, 2026	6.88	7.05	6.79	6.92	6.92	0.58%	7,108,900
Aug 12, 2026	6.82	6.91	6.80	6.88	6.88	0.88%	4,788,000