SHE:300058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.57	12.08	11.50	11.51	11.51	-2.87%	143,337,480
Oct 29, 2026	12.40	12.45	11.85	11.85	11.85	-6.40%	186,022,416
Oct 28, 2026	12.40	12.86	12.28	12.66	12.66	2.34%	200,754,334
Oct 27, 2026	12.31	13.10	12.27	12.37	12.37	-1.04%	237,808,743
Oct 26, 2026	12.44	12.64	12.24	12.50	12.50	0.40%	157,742,233
Oct 23, 2026	11.57	12.56	11.46	12.45	12.45	6.23%	232,125,995
Oct 22, 2026	12.15	12.21	11.71	11.72	11.72	-4.09%	125,658,646
Oct 21, 2026	12.22	12.50	12.16	12.22	12.22	0.16%	125,600,032
Oct 20, 2026	11.83	12.36	11.80	12.20	12.20	2.18%	141,305,661
Oct 19, 2026	11.71	12.09	11.66	11.94	11.94	0.67%	132,135,181
Oct 16, 2026	12.61	12.79	11.82	11.86	11.86	-3.97%	183,710,300
Oct 15, 2026	12.42	13.10	12.35	12.35	12.35	-3.89%	199,578,087
Oct 14, 2026	12.83	13.25	12.66	12.85	12.85	-1.46%	220,096,426
Oct 13, 2026	12.41	13.32	12.22	13.04	13.04	3.57%	256,267,287
Oct 12, 2026	12.70	12.96	12.48	12.59	12.59	-2.18%	174,956,502
Oct 9, 2026	12.01	13.04	11.90	12.87	12.87	6.80%	229,162,056
Oct 8, 2026	12.31	12.47	11.98	12.05	12.05	-2.59%	118,518,398
Sep 30, 2026	12.91	13.05	12.35	12.37	12.37	-4.18%	167,649,997
Sep 29, 2026	12.61	13.06	12.59	12.91	12.91	1.81%	144,480,310
Sep 28, 2026	13.10	13.28	12.68	12.68	12.68	-3.57%	160,328,670
Sep 24, 2026	13.38	13.74	13.14	13.15	13.15	-2.74%	178,411,815
Sep 23, 2026	13.81	13.99	13.51	13.52	13.52	-3.77%	253,296,031
Sep 22, 2026	13.80	14.22	13.48	14.05	14.05	6.76%	502,631,218
Sep 21, 2026	13.20	13.33	13.06	13.16	13.16	0.08%	165,092,284
Sep 18, 2026	13.00	13.15	12.88	13.15	13.15	2.10%	174,024,059
Sep 17, 2026	12.83	13.09	12.81	12.88	12.88	-0.39%	140,261,855
Sep 16, 2026	12.79	13.02	12.62	12.93	12.93	1.09%	137,317,849
Sep 15, 2026	13.09	13.15	12.76	12.79	12.79	-0.70%	133,825,388
Sep 14, 2026	12.90	13.00	12.60	12.88	12.88	-2.05%	147,813,424
Sep 11, 2026	13.26	13.34	12.96	13.15	13.15	-2.30%	178,588,900
Sep 10, 2026	13.69	13.85	13.43	13.46	13.46	-1.03%	148,149,610
Sep 9, 2026	13.72	13.88	13.42	13.60	13.60	-2.72%	235,736,702
Sep 8, 2026	14.01	14.50	13.90	13.98	13.98	-1.83%	288,053,609
Sep 7, 2026	13.90	14.33	13.74	14.24	14.24	1.93%	386,021,698
Sep 4, 2026	13.43	15.00	13.40	13.97	13.97	5.91%	606,916,906
Sep 3, 2026	13.62	13.85	13.18	13.19	13.19	-2.66%	220,153,073
Sep 2, 2026	13.75	14.01	13.40	13.55	13.55	-3.42%	278,449,500
Sep 1, 2026	13.99	14.58	13.68	14.03	14.03	-0.50%	443,438,500
Aug 31, 2026	13.12	14.35	13.12	14.10	14.10	5.46%	463,815,000
Aug 28, 2026	13.95	13.98	13.34	13.37	13.37	-1.33%	393,155,617
Aug 27, 2026	13.24	13.57	13.13	13.55	13.55	3.12%	223,620,915
Aug 26, 2026	13.30	13.42	13.04	13.14	13.14	-1.43%	147,082,087
Aug 25, 2026	13.16	13.42	12.92	13.33	13.33	1.37%	171,691,655
Aug 24, 2026	13.66	13.74	12.96	13.15	13.15	-3.87%	176,874,909
Aug 21, 2026	13.61	13.72	13.26	13.68	13.68	0.29%	164,323,225
Aug 20, 2026	13.93	14.07	13.53	13.64	13.64	-0.73%	212,856,942
Aug 19, 2026	14.81	14.90	13.71	13.74	13.74	-7.22%	310,321,720
Aug 18, 2026	15.21	15.35	14.65	14.81	14.81	-3.83%	292,391,273
Aug 17, 2026	15.00	15.46	14.80	15.40	15.40	1.99%	337,663,991
Aug 14, 2026	15.37	15.94	14.72	15.10	15.10	-0.98%	491,041,909