SHE:300053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	10.82	10.88	10.27	10.39	10.39	-2.53%	17,044,046
Nov 2, 2026	10.55	10.81	10.14	10.66	10.66	0.95%	22,380,367
Oct 30, 2026	10.82	11.57	10.53	10.56	10.56	-3.83%	27,194,051
Oct 29, 2026	10.66	11.42	10.55	10.98	10.98	1.76%	26,800,008
Oct 28, 2026	10.55	10.90	10.33	10.79	10.79	3.35%	15,420,105
Oct 27, 2026	11.12	11.19	10.40	10.44	10.44	-5.61%	14,326,658
Oct 26, 2026	11.15	11.42	11.02	11.06	11.06	-1.95%	11,025,400
Oct 23, 2026	10.74	11.35	10.27	11.28	11.28	2.73%	18,945,333
Oct 22, 2026	11.21	11.41	10.97	10.98	10.98	-2.14%	11,064,855
Oct 21, 2026	11.22	11.45	11.14	11.22	11.22	1.08%	10,873,630
Oct 20, 2026	10.88	11.18	10.80	11.10	11.10	1.65%	10,803,071
Oct 19, 2026	10.91	10.98	10.56	10.92	10.92	0.09%	12,448,062
Oct 16, 2026	10.68	11.27	10.63	10.91	10.91	3.90%	19,910,951
Oct 15, 2026	10.66	10.78	10.44	10.50	10.50	-4.11%	12,620,019
Oct 14, 2026	11.05	11.17	10.88	10.95	10.95	-1.97%	9,197,556
Oct 13, 2026	11.04	11.25	10.65	11.17	11.17	0.18%	13,193,085
Oct 12, 2026	11.36	11.56	11.13	11.15	11.15	-2.71%	11,539,790
Oct 9, 2026	11.42	11.58	10.96	11.46	11.46	-0.61%	16,346,462
Oct 8, 2026	11.57	11.98	11.41	11.53	11.53	-0.35%	14,579,170
Sep 30, 2026	11.75	11.86	11.50	11.57	11.57	-1.11%	10,661,700
Sep 29, 2026	11.70	11.82	11.61	11.70	11.70	0.09%	7,603,253
Sep 28, 2026	12.18	12.18	11.57	11.69	11.69	-3.63%	13,782,413
Sep 24, 2026	12.16	12.39	12.10	12.13	12.13	-0.90%	10,765,555
Sep 23, 2026	12.32	12.42	12.17	12.24	12.24	-0.97%	10,424,112
Sep 22, 2026	12.61	12.66	12.34	12.36	12.36	-0.88%	13,732,141
Sep 21, 2026	12.43	12.58	12.34	12.47	12.47	0.89%	17,541,500
Sep 18, 2026	12.00	12.44	12.00	12.36	12.36	4.30%	21,786,934
Sep 17, 2026	12.00	12.22	11.80	11.85	11.85	-2.63%	15,062,600
Sep 16, 2026	11.77	12.19	11.75	12.17	12.17	4.02%	17,190,241
Sep 15, 2026	11.72	11.86	11.66	11.70	11.70	-0.68%	7,672,308
Sep 14, 2026	11.86	11.91	11.70	11.78	11.78	-1.01%	8,425,598
Sep 11, 2026	11.98	12.06	11.74	11.90	11.90	-1.24%	13,069,870
Sep 10, 2026	12.00	12.21	11.90	12.05	12.05	-0.08%	9,839,511
Sep 9, 2026	12.05	12.23	12.00	12.06	12.06	0.08%	10,198,951
Sep 8, 2026	12.04	12.24	12.00	12.05	12.05	-0.17%	9,168,444
Sep 7, 2026	12.14	12.20	12.02	12.07	12.07	-0.41%	9,023,740
Sep 4, 2026	12.20	12.43	12.05	12.12	12.12	-0.41%	12,047,293
Sep 3, 2026	12.33	12.37	12.10	12.17	12.17	-0.90%	8,400,300
Sep 2, 2026	12.23	12.39	12.20	12.28	12.28	-0.89%	8,693,600
Sep 1, 2026	12.34	12.42	12.22	12.39	12.39	-0.16%	11,404,924
Aug 31, 2026	11.98	12.47	11.93	12.41	12.41	2.39%	14,259,471
Aug 28, 2026	12.06	12.19	12.03	12.12	12.12	-	11,395,300
Aug 27, 2026	11.83	12.14	11.83	12.12	12.12	2.11%	13,011,430
Aug 26, 2026	11.86	11.99	11.73	11.87	11.87	0.08%	9,976,820
Aug 25, 2026	11.35	11.95	11.27	11.86	11.86	3.31%	15,264,484
Aug 24, 2026	11.95	12.00	11.31	11.48	11.48	-3.53%	15,518,044
Aug 21, 2026	11.72	12.03	11.60	11.90	11.90	-	12,654,097
Aug 20, 2026	12.14	12.21	11.79	11.90	11.90	-	13,894,231
Aug 19, 2026	13.16	13.20	11.86	11.90	11.90	-8.11%	32,522,367
Aug 18, 2026	13.10	13.10	12.71	12.95	12.95	-1.22%	14,702,740