SHE:300065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.80	14.92	14.47	14.51	14.51	-1.49%	17,467,404
Sep 29, 2026	14.76	14.93	14.66	14.73	14.73	-0.81%	15,071,731
Sep 28, 2026	15.12	15.25	14.69	14.85	14.85	-2.30%	22,731,128
Sep 24, 2026	15.29	15.64	15.14	15.20	15.20	-0.78%	23,760,739
Sep 23, 2026	15.84	15.88	15.31	15.32	15.32	-3.22%	23,246,540
Sep 22, 2026	16.14	16.19	15.78	15.83	15.83	-1.49%	25,650,733
Sep 21, 2026	15.64	16.16	15.62	16.07	16.07	2.75%	30,708,780
Sep 18, 2026	15.49	15.75	15.42	15.64	15.64	2.16%	25,965,377
Sep 17, 2026	15.40	15.60	15.15	15.31	15.31	-1.42%	23,853,058
Sep 16, 2026	15.39	15.68	15.19	15.53	15.53	0.98%	25,815,806
Sep 15, 2026	15.50	15.72	15.35	15.38	15.38	-1.16%	22,476,088
Sep 14, 2026	15.88	16.12	15.49	15.56	15.56	-1.95%	29,448,640
Sep 11, 2026	16.20	16.46	15.65	15.87	15.87	-2.88%	47,143,670
Sep 10, 2026	15.90	16.79	15.64	16.34	16.34	1.05%	67,480,200
Sep 9, 2026	15.37	16.28	15.33	16.17	16.17	4.80%	54,201,050
Sep 8, 2026	15.49	15.79	15.39	15.43	15.43	-0.39%	21,135,610
Sep 7, 2026	15.62	15.69	15.45	15.49	15.49	-0.83%	22,455,137
Sep 4, 2026	15.70	16.04	15.52	15.62	15.62	0.26%	30,480,040
Sep 3, 2026	15.72	15.75	15.46	15.58	15.58	-0.45%	19,283,520
Sep 2, 2026	15.55	15.79	15.49	15.65	15.65	-0.25%	22,986,163
Sep 1, 2026	15.57	15.78	15.47	15.69	15.69	0.58%	21,983,846
Aug 31, 2026	15.17	15.64	15.11	15.60	15.60	1.76%	22,696,846
Aug 28, 2026	15.46	15.63	15.32	15.33	15.33	-0.84%	21,045,865
Aug 27, 2026	15.21	15.49	15.10	15.46	15.46	1.64%	21,549,087
Aug 26, 2026	15.25	15.38	15.03	15.21	15.21	-0.26%	20,653,253
Aug 25, 2026	14.61	15.37	14.48	15.25	15.25	3.53%	29,273,305
Aug 24, 2026	14.97	15.11	14.45	14.73	14.73	-2.58%	30,098,640
Aug 21, 2026	15.01	15.35	14.88	15.12	15.12	0.07%	25,837,350
Aug 20, 2026	16.18	16.20	15.01	15.11	15.11	-3.20%	44,285,820
Aug 19, 2026	17.48	17.48	15.60	15.61	15.61	-11.56%	74,373,340
Aug 18, 2026	17.10	17.88	17.00	17.65	17.65	2.86%	67,650,058
Aug 17, 2026	16.97	17.16	16.60	17.16	17.16	2.39%	30,835,125
Aug 14, 2026	16.58	16.78	16.37	16.76	16.76	1.09%	27,485,546
Aug 13, 2026	17.05	17.20	16.56	16.58	16.58	-2.01%	31,267,580
Aug 12, 2026	16.72	17.01	16.63	16.92	16.92	0.95%	29,410,969
Aug 11, 2026	16.75	17.07	16.38	16.76	16.76	-4.23%	48,838,618
Aug 10, 2026	17.38	17.54	16.77	17.50	17.50	1.98%	48,142,377
Aug 7, 2026	16.78	17.23	16.45	17.16	17.16	1.84%	47,230,948
Aug 6, 2026	16.55	17.10	16.50	16.85	16.85	0.84%	45,628,858
Aug 5, 2026	16.20	16.87	16.18	16.71	16.71	2.33%	39,234,590
Aug 4, 2026	16.13	16.41	15.90	16.33	16.33	3.03%	39,366,290
Aug 3, 2026	15.30	16.04	15.22	15.85	15.85	3.19%	38,363,967
Jul 31, 2026	15.00	15.77	14.91	15.36	15.36	6.59%	58,105,776
Jul 30, 2026	15.25	15.39	14.41	14.41	14.41	-6.06%	40,537,096
Jul 29, 2026	15.51	15.55	14.81	15.34	15.34	-0.90%	36,931,000
Jul 28, 2026	16.11	16.17	15.37	15.48	15.48	-4.39%	36,566,254
Jul 27, 2026	15.54	16.29	15.43	16.19	16.19	3.65%	40,022,981
Jul 24, 2026	15.95	16.50	15.60	15.62	15.62	-4.29%	44,287,833
Jul 23, 2026	15.82	16.60	15.82	16.32	16.32	1.94%	44,831,840
Jul 22, 2026	16.39	16.93	15.88	16.01	16.01	-4.25%	54,674,120