SHE:300092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	11.28	11.38	11.17	11.19	-	-0.89%	2,187,200
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
Aug 14, 2026	11.86	11.92	11.62	11.78	11.78	-0.76%	5,442,461
Aug 13, 2026	12.12	12.20	11.84	11.87	11.87	-2.86%	8,581,887
Aug 12, 2026	12.42	12.42	12.13	12.22	12.22	-3.70%	12,147,200
Aug 11, 2026	11.66	12.98	11.60	12.69	12.69	9.68%	19,419,022
Aug 10, 2026	11.41	11.59	11.23	11.57	11.57	1.40%	3,823,400
Aug 7, 2026	11.51	11.52	11.15	11.41	11.41	-0.87%	5,099,300
Aug 6, 2026	11.52	11.66	11.34	11.51	11.51	-0.69%	3,457,500
Aug 5, 2026	11.60	11.64	11.49	11.59	11.59	0.09%	3,599,100
Aug 4, 2026	11.71	11.75	11.55	11.58	11.58	-1.03%	3,872,150
Aug 3, 2026	11.65	11.73	11.31	11.70	11.70	2.63%	4,866,116
Jul 31, 2026	11.26	11.58	11.22	11.40	11.40	0.88%	4,380,300
Jul 30, 2026	11.27	11.46	11.15	11.30	11.30	0.27%	4,731,500
Jul 29, 2026	10.85	11.34	10.75	11.27	11.27	3.87%	5,459,000
Jul 28, 2026	10.79	11.07	10.79	10.85	10.85	-0.09%	3,077,100
Jul 27, 2026	10.44	10.92	10.39	10.86	10.86	4.02%	4,080,800
Jul 24, 2026	10.55	10.65	10.30	10.44	10.44	-1.69%	3,456,105
Jul 23, 2026	10.24	10.65	10.15	10.62	10.62	3.91%	4,411,550
Jul 22, 2026	10.41	10.53	10.13	10.22	10.22	-2.48%	5,582,400
Jul 21, 2026	10.53	10.69	10.15	10.48	10.48	-0.38%	6,784,300
Jul 20, 2026	10.83	11.09	10.34	10.52	10.52	-2.86%	5,619,800
Jul 17, 2026	11.11	11.23	10.70	10.83	10.83	-2.34%	5,199,500
Jul 16, 2026	10.92	11.26	10.79	11.09	11.09	0.82%	4,221,800
Jul 15, 2026	10.78	11.18	10.76	11.00	11.00	1.85%	4,261,200
Jul 14, 2026	10.63	10.81	10.41	10.80	10.80	1.50%	4,324,213
Jul 13, 2026	11.36	11.39	10.63	10.64	10.64	-6.91%	6,878,500
Jul 10, 2026	11.17	11.73	11.10	11.43	11.43	1.51%	7,685,150
Jul 9, 2026	11.09	11.26	10.71	11.26	11.26	1.53%	4,953,100
Jul 8, 2026	11.39	11.40	11.02	11.09	11.09	-2.20%	4,504,300
Jul 7, 2026	11.77	11.85	11.27	11.34	11.34	-3.57%	3,871,900