SHE:300041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.31	11.36	11.11	11.12	11.12	-2.63%	13,839,897
Sep 23, 2026	11.13	11.44	11.11	11.42	11.42	2.61%	22,568,284
Sep 22, 2026	11.21	11.32	11.08	11.13	11.13	-0.71%	15,561,140
Sep 21, 2026	11.15	11.30	11.12	11.21	11.21	-	17,295,630
Sep 18, 2026	11.10	11.26	10.98	11.21	11.21	1.82%	20,893,558
Sep 17, 2026	10.92	11.09	10.87	11.01	11.01	0.27%	17,971,970
Sep 16, 2026	10.72	11.02	10.60	10.98	10.98	1.29%	21,180,670
Sep 15, 2026	10.58	11.10	10.55	10.84	10.84	2.36%	27,931,570
Sep 14, 2026	10.33	10.61	10.27	10.59	10.59	2.12%	11,754,600
Sep 11, 2026	10.43	10.49	10.17	10.37	10.37	-1.43%	14,427,013
Sep 10, 2026	10.61	10.69	10.49	10.52	10.52	-1.41%	10,721,560
Sep 9, 2026	10.81	10.86	10.60	10.67	10.67	-1.48%	14,338,720
Sep 8, 2026	10.87	10.96	10.80	10.83	10.83	-0.46%	12,382,733
Sep 7, 2026	10.92	10.98	10.75	10.88	10.88	-0.73%	12,897,495
Sep 4, 2026	11.10	11.15	10.88	10.96	10.96	-1.08%	17,479,673
Sep 3, 2026	11.21	11.28	11.02	11.08	11.08	-1.86%	20,836,208
Sep 2, 2026	10.93	11.44	10.86	11.29	11.29	3.39%	36,451,182
Sep 1, 2026	10.92	11.02	10.80	10.92	10.92	-0.27%	14,821,905
Aug 31, 2026	10.79	10.96	10.70	10.95	10.95	0.37%	15,858,970
Aug 28, 2026	10.96	11.06	10.89	10.91	10.91	-0.46%	17,194,433
Aug 27, 2026	10.76	10.98	10.62	10.96	10.96	0.92%	19,187,990
Aug 26, 2026	10.80	11.00	10.72	10.86	10.86	1.78%	22,587,825
Aug 25, 2026	10.55	10.74	10.29	10.67	10.67	0.66%	16,856,849
Aug 24, 2026	10.77	10.85	10.39	10.60	10.60	-2.21%	16,079,360
Aug 21, 2026	10.73	10.94	10.50	10.84	10.84	0.09%	15,055,017
Aug 20, 2026	10.92	10.94	10.73	10.83	10.83	0.37%	15,555,984
Aug 19, 2026	11.22	11.33	10.69	10.79	10.79	-4.93%	23,874,407
Aug 18, 2026	11.50	11.63	11.26	11.35	11.35	-1.90%	21,133,037
Aug 17, 2026	11.34	11.59	11.18	11.57	11.57	2.48%	23,200,541
Aug 14, 2026	10.91	11.42	10.91	11.29	11.29	3.48%	25,293,719
Aug 13, 2026	11.03	11.19	10.91	10.91	10.91	-0.64%	18,842,105
Aug 12, 2026	10.87	11.03	10.86	10.98	10.98	0.92%	14,853,850
Aug 11, 2026	11.03	11.11	10.88	10.88	10.88	-1.27%	16,532,704
Aug 10, 2026	11.10	11.28	10.87	11.02	11.02	-0.72%	19,237,263
Aug 7, 2026	10.89	11.14	10.73	11.10	11.10	1.46%	24,762,018
Aug 6, 2026	10.81	11.09	10.76	10.94	10.94	-0.27%	24,021,718
Aug 5, 2026	10.54	11.10	10.53	10.97	10.97	3.20%	27,930,722
Aug 4, 2026	10.55	10.71	10.46	10.63	10.63	1.63%	19,656,029
Aug 3, 2026	10.23	10.50	10.20	10.46	10.46	1.36%	18,412,480
Jul 31, 2026	10.36	10.64	10.27	10.32	10.32	2.79%	27,758,034
Jul 30, 2026	10.11	10.23	9.94	10.04	10.04	-1.76%	19,489,466
Jul 29, 2026	10.01	10.24	9.75	10.22	10.22	1.89%	26,357,128
Jul 28, 2026	10.02	10.27	9.99	10.03	10.03	-1.57%	19,068,003
Jul 27, 2026	9.98	10.20	9.85	10.19	10.19	2.52%	19,239,694
Jul 24, 2026	10.10	10.19	9.92	9.94	9.94	-3.40%	18,355,522
Jul 23, 2026	9.82	10.32	9.73	10.29	10.29	4.68%	25,157,326
Jul 22, 2026	10.09	10.32	9.80	9.83	9.83	-4.38%	30,409,676
Jul 21, 2026	9.81	10.37	9.18	10.28	10.28	5.65%	43,056,767
Jul 20, 2026	10.60	10.75	9.53	9.73	9.73	-6.26%	35,514,780
Jul 17, 2026	10.89	11.07	10.38	10.38	10.38	-5.46%	33,899,170