SHE:300053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	11.42	11.42	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
Aug 17, 2026	12.85	13.11	12.76	13.11	13.11	2.26%	14,950,730
Aug 14, 2026	12.81	12.84	12.55	12.82	12.82	1.10%	13,556,930
Aug 13, 2026	13.12	13.22	12.67	12.68	12.68	-2.54%	16,245,174
Aug 12, 2026	12.80	13.06	12.80	13.01	13.01	1.48%	12,246,660
Aug 11, 2026	12.81	13.03	12.71	12.82	12.82	-2.95%	18,853,750
Aug 10, 2026	13.37	13.37	12.90	13.21	13.21	-0.38%	18,321,712
Aug 7, 2026	13.02	13.32	12.78	13.26	13.26	2.00%	23,495,820
Aug 6, 2026	12.85	13.22	12.75	13.00	13.00	-0.91%	24,350,160
Aug 5, 2026	13.03	13.30	13.00	13.12	13.12	2.26%	28,580,182
Aug 4, 2026	12.72	12.91	12.46	12.83	12.83	2.56%	18,657,080
Aug 3, 2026	11.90	12.55	11.83	12.51	12.51	3.73%	21,203,810
Jul 31, 2026	12.50	12.54	12.06	12.06	12.06	2.20%	21,192,481
Jul 30, 2026	11.94	12.15	11.72	11.80	11.80	-2.07%	16,321,290
Jul 29, 2026	11.80	12.12	11.53	12.05	12.05	1.69%	18,600,490
Jul 28, 2026	11.80	12.07	11.75	11.85	11.85	-1.25%	14,192,195