SHE:300065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	13.46	13.66	13.01	13.52	13.52	2.58%	16,505,635
Oct 27, 2026	14.00	14.15	13.17	13.18	13.18	-5.32%	20,248,860
Oct 26, 2026	14.11	14.27	13.83	13.92	13.92	-1.83%	19,220,300
Oct 23, 2026	13.46	14.28	12.92	14.18	14.18	3.88%	34,588,336
Oct 22, 2026	14.15	14.24	13.64	13.65	13.65	-2.99%	21,850,402
Oct 21, 2026	14.11	14.46	14.02	14.07	14.07	-0.21%	25,963,129
Oct 20, 2026	14.62	14.62	13.96	14.10	14.10	-3.95%	37,565,036
Oct 19, 2026	14.04	14.86	13.81	14.68	14.68	4.26%	44,712,104
Oct 16, 2026	13.59	14.66	13.58	14.08	14.08	5.55%	42,700,580
Oct 15, 2026	13.60	13.82	13.33	13.34	13.34	-4.03%	18,829,612
Oct 14, 2026	14.02	14.26	13.83	13.90	13.90	-1.84%	15,686,734
Oct 13, 2026	13.80	14.33	13.50	14.16	14.16	1.51%	21,523,913
Oct 12, 2026	14.16	14.42	13.92	13.95	13.95	-1.27%	16,357,798
Oct 9, 2026	14.35	14.37	13.54	14.13	14.13	-1.60%	26,767,864
Oct 8, 2026	14.53	15.02	14.20	14.36	14.36	-1.03%	24,377,500
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