SHE:300092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	17.34	17.37	16.58	16.65	16.65	-3.14%	29,390,400
Sep 29, 2025	17.13	17.51	17.00	17.19	17.19	0.12%	21,030,700
Sep 26, 2025	18.13	18.38	17.16	17.17	17.17	-5.56%	25,141,891
Sep 25, 2025	19.18	19.39	18.04	18.18	18.18	-6.53%	35,001,233
Sep 24, 2025	18.13	20.00	17.34	19.45	19.45	4.29%	52,533,288
Sep 23, 2025	18.23	19.55	18.17	18.65	18.65	1.69%	42,601,700
Sep 22, 2025	18.26	18.86	17.89	18.34	18.34	-0.33%	33,523,500
Sep 19, 2025	17.00	19.33	16.90	18.40	18.40	8.88%	53,325,103
Sep 18, 2025	18.01	18.01	16.66	16.90	16.90	-5.22%	34,772,559
Sep 17, 2025	17.55	18.44	17.21	17.83	17.83	1.83%	42,702,682
Sep 16, 2025	17.60	17.88	17.01	17.51	17.51	-0.17%	22,947,500
Sep 15, 2025	18.05	18.13	17.40	17.54	17.54	-2.83%	34,067,592
Sep 12, 2025	18.79	18.93	17.70	18.05	18.05	-4.29%	37,238,702
Sep 11, 2025	18.60	19.27	17.98	18.86	18.86	-0.47%	39,249,950
Sep 10, 2025	19.90	20.00	18.70	18.95	18.95	-6.74%	48,451,801
Sep 9, 2025	19.07	21.34	18.19	20.32	20.32	3.25%	72,335,107
Sep 8, 2025	20.29	21.30	18.98	19.68	19.68	-1.55%	72,880,562
Sep 5, 2025	18.61	20.86	18.20	19.99	19.99	7.42%	71,480,964
Sep 4, 2025	19.03	20.19	17.96	18.61	18.61	-5.10%	71,387,513
Sep 3, 2025	16.65	19.61	16.64	19.61	19.61	20.01%	95,030,472
Sep 2, 2025	14.32	16.34	14.32	16.34	16.34	19.97%	78,131,404
Sep 1, 2025	12.80	14.03	12.72	13.62	13.62	6.82%	29,538,136
Aug 29, 2025	12.92	13.02	12.72	12.75	12.75	-1.01%	7,133,207
Aug 28, 2025	13.10	13.27	12.40	12.88	12.88	-1.30%	14,323,526
Aug 27, 2025	13.63	13.63	13.05	13.05	13.05	-4.19%	15,102,529
Aug 26, 2025	13.70	13.70	13.54	13.62	13.62	-0.58%	9,006,700
Aug 25, 2025	13.63	13.71	13.50	13.70	13.70	0.74%	11,693,900
Aug 22, 2025	13.69	13.69	13.48	13.60	13.60	-0.66%	8,854,854
Aug 21, 2025	13.78	13.81	13.61	13.69	13.69	-0.51%	9,352,100
Aug 20, 2025	13.70	13.78	13.58	13.76	13.76	0.07%	9,302,000
Aug 19, 2025	13.66	13.93	13.55	13.75	13.75	0.51%	11,816,104
Aug 18, 2025	13.51	13.73	13.41	13.68	13.68	1.79%	11,927,504
Aug 15, 2025	13.19	13.47	13.16	13.44	13.44	1.82%	7,247,800
Aug 14, 2025	13.62	13.63	13.18	13.20	13.20	-3.01%	11,444,900
Aug 13, 2025	13.52	13.61	13.45	13.61	13.61	0.59%	8,379,550
Aug 12, 2025	13.67	13.67	13.41	13.53	13.53	-1.02%	8,766,300
Aug 11, 2025	13.60	13.70	13.53	13.67	13.67	0.59%	10,078,300
Aug 8, 2025	13.51	13.60	13.44	13.59	13.59	0.74%	7,702,800
Aug 7, 2025	13.65	13.65	13.45	13.49	13.49	-1.17%	8,828,200
Aug 6, 2025	13.48	13.67	13.48	13.65	13.65	0.89%	8,624,700
Aug 5, 2025	13.42	13.53	13.41	13.53	13.53	0.45%	8,237,000
Aug 4, 2025	13.20	13.47	13.14	13.47	13.47	1.58%	7,582,800
Aug 1, 2025	13.12	13.31	13.10	13.26	13.26	0.61%	5,907,701
Jul 31, 2025	13.32	13.44	13.10	13.18	13.18	-1.42%	10,447,100
Jul 30, 2025	13.51	13.58	13.28	13.37	13.37	-0.74%	8,947,500
Jul 29, 2025	13.65	13.65	13.28	13.47	13.47	-0.96%	10,968,900
Jul 28, 2025	13.70	13.75	13.55	13.60	13.60	0.22%	9,504,500
Jul 25, 2025	13.65	13.71	13.54	13.57	13.57	-1.02%	9,994,000
Jul 24, 2025	13.89	13.89	13.58	13.71	13.71	-	17,402,000
Jul 23, 2025	14.41	14.50	13.69	13.71	13.71	-4.33%	29,710,600