SHE:300092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	9.89	10.17	9.80	9.98	9.98	2.57%	2,510,300
Oct 30, 2026	9.89	10.20	9.73	9.73	9.73	-1.52%	2,907,900
Oct 29, 2026	10.07	10.09	9.87	9.88	9.88	-1.98%	2,721,200
Oct 28, 2026	10.00	10.31	9.94	10.08	10.08	0.70%	3,223,900
Oct 27, 2026	10.45	10.53	10.01	10.01	10.01	-4.58%	3,320,382
Oct 26, 2026	10.28	10.55	10.17	10.49	10.49	1.65%	3,997,163
Oct 23, 2026	10.03	10.37	9.68	10.32	10.32	-3.01%	8,071,880
Oct 22, 2026	10.93	10.96	10.62	10.64	10.64	-2.21%	1,959,600
Oct 21, 2026	11.08	11.09	10.83	10.88	10.88	-1.45%	1,930,600
Oct 20, 2026	11.01	11.13	10.94	11.04	11.04	-	1,680,200
Oct 19, 2026	11.00	11.10	10.75	11.04	11.04	0.73%	2,320,167
Oct 16, 2026	10.77	11.17	10.77	10.96	10.96	2.43%	3,649,700
Oct 15, 2026	10.88	10.88	10.65	10.70	10.70	-2.90%	2,564,200
Oct 14, 2026	11.22	11.29	11.01	11.02	11.02	-1.78%	1,311,200
Oct 13, 2026	11.20	11.32	10.85	11.22	11.22	-0.44%	2,794,000
Oct 12, 2026	11.44	11.61	11.26	11.27	11.27	-1.91%	2,708,300
Oct 9, 2026	11.36	11.49	11.10	11.49	11.49	0.35%	2,963,900
Oct 8, 2026	11.49	11.77	11.35	11.45	11.45	-0.78%	3,402,400
Sep 30, 2026	11.26	11.60	11.21	11.54	11.54	3.04%	3,735,200
Sep 29, 2026	11.15	11.29	11.06	11.20	11.20	1.54%	1,862,294
Sep 28, 2026	11.21	11.26	10.98	11.03	11.03	-1.08%	2,113,679
Sep 24, 2026	11.24	11.31	11.15	11.15	11.15	-0.80%	1,471,400
Sep 23, 2026	11.31	11.35	11.21	11.24	11.24	-0.71%	1,728,200
Sep 22, 2026	11.43	11.46	11.27	11.32	11.32	-0.53%	2,291,863
Sep 21, 2026	11.36	11.41	11.30	11.38	11.38	0.35%	2,516,100
Sep 18, 2026	11.28	11.41	11.26	11.34	11.34	0.53%	2,082,300
Sep 17, 2026	11.21	11.31	11.11	11.28	11.28	0.09%	2,347,800
Sep 16, 2026	11.08	11.30	10.98	11.27	11.27	1.53%	2,105,500
Sep 15, 2026	11.22	11.31	11.10	11.10	11.10	-0.80%	2,598,000
Sep 14, 2026	11.28	11.38	11.17	11.19	11.19	-0.89%	2,170,900
Sep 11, 2026	11.56	11.56	11.15	11.29	11.29	-2.67%	3,509,900
Sep 10, 2026	11.70	11.70	11.50	11.60	11.60	-0.85%	2,379,700
Sep 9, 2026	11.89	11.91	11.67	11.70	11.70	-1.52%	3,130,800
Sep 8, 2026	11.79	11.93	11.73	11.88	11.88	0.59%	2,552,800
Sep 7, 2026	11.90	11.95	11.72	11.81	11.81	0.43%	2,156,994
Sep 4, 2026	11.81	12.02	11.72	11.76	11.76	-0.17%	2,985,194
Sep 3, 2026	12.07	12.13	11.75	11.78	11.78	-2.24%	4,029,300
Sep 2, 2026	11.95	12.15	11.92	12.05	12.05	-0.25%	3,001,900
Sep 1, 2026	12.11	12.13	12.01	12.08	12.08	-0.25%	2,592,900
Aug 31, 2026	11.94	12.12	11.88	12.11	12.11	1.09%	3,621,900
Aug 28, 2026	12.02	12.16	11.95	11.98	11.98	-0.42%	3,637,800
Aug 27, 2026	11.92	12.03	11.86	12.03	12.03	0.17%	3,056,700
Aug 26, 2026	11.97	12.13	11.90	12.01	12.01	0.33%	4,408,100
Aug 25, 2026	11.84	12.02	11.67	11.97	11.97	1.01%	5,094,281
Aug 24, 2026	11.59	12.00	11.59	11.85	11.85	1.63%	5,400,748
Aug 21, 2026	11.47	11.69	11.40	11.66	11.66	0.43%	2,688,115
Aug 20, 2026	11.55	11.67	11.50	11.61	11.61	1.49%	3,342,600
Aug 19, 2026	11.79	11.80	11.37	11.44	11.44	-3.62%	4,880,300
Aug 18, 2026	11.96	11.96	11.76	11.87	11.87	-0.67%	4,204,400
Aug 17, 2026	11.84	12.05	11.76	11.95	11.95	1.44%	5,873,194