SHE:300041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.50	10.17	9.50	10.05	10.05	-2.33%	11,385,349
Nov 5, 2026	10.02	10.35	9.98	10.29	10.29	1.78%	18,883,975
Nov 4, 2026	9.83	10.11	9.68	10.11	10.11	3.06%	19,045,357
Nov 3, 2026	9.88	10.03	9.77	9.81	9.81	-1.11%	14,288,512
Nov 2, 2026	9.80	10.00	9.71	9.92	9.92	1.85%	20,299,022
Oct 30, 2026	9.50	10.10	9.43	9.74	9.74	4.51%	30,310,213
Oct 29, 2026	9.44	9.49	9.31	9.32	9.32	-1.69%	7,146,665
Oct 28, 2026	9.28	9.58	9.28	9.48	9.48	2.38%	7,340,400
Oct 27, 2026	9.61	9.67	9.26	9.26	9.26	-3.24%	6,661,600
Oct 26, 2026	9.55	9.68	9.52	9.57	9.57	-0.93%	6,402,100
Oct 23, 2026	9.41	9.68	9.12	9.66	9.66	1.47%	12,470,546
Oct 22, 2026	9.77	9.82	9.50	9.52	9.52	-2.86%	8,496,909
Oct 21, 2026	9.78	9.91	9.76	9.80	9.80	-0.31%	7,794,854
Oct 20, 2026	9.69	9.87	9.62	9.83	9.83	1.76%	10,126,571
Oct 19, 2026	9.76	9.76	9.45	9.66	9.66	-0.82%	9,380,661
Oct 16, 2026	9.78	9.90	9.67	9.74	9.74	0.52%	9,520,914
Oct 15, 2026	9.72	9.80	9.62	9.69	9.69	-2.42%	10,659,642
Oct 14, 2026	10.24	10.25	9.93	9.93	9.93	-3.50%	13,233,800
Oct 13, 2026	10.18	10.39	9.98	10.29	10.29	-0.10%	15,949,513
Oct 12, 2026	10.73	10.76	10.28	10.30	10.30	-5.42%	23,963,917
Oct 9, 2026	10.52	10.98	10.35	10.89	10.89	4.01%	29,048,545
Oct 8, 2026	10.62	10.80	10.36	10.47	10.47	-0.76%	11,934,930
Sep 30, 2026	10.78	10.85	10.54	10.55	10.55	-0.85%	10,558,958
Sep 29, 2026	10.68	10.81	10.62	10.64	10.64	-0.28%	8,679,300
Sep 28, 2026	11.10	11.18	10.62	10.67	10.67	-4.05%	14,162,183
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