SHE:300106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	9.30	9.55	9.04	9.05	9.05	-3.52%	9,675,400
Oct 26, 2026	9.29	9.56	9.17	9.38	9.38	-0.11%	10,232,100
Oct 23, 2026	8.95	9.50	8.68	9.39	9.39	-1.05%	15,430,200
Oct 22, 2026	9.93	9.94	9.45	9.49	9.49	-4.24%	6,930,324
Oct 21, 2026	9.95	10.14	9.71	9.91	9.91	0.30%	5,543,200
Oct 20, 2026	9.75	9.96	9.60	9.88	9.88	1.33%	6,737,999
Oct 19, 2026	10.06	10.06	9.48	9.75	9.75	-2.21%	8,298,640
Oct 16, 2026	10.35	10.35	9.84	9.97	9.97	-1.19%	7,578,205
Oct 15, 2026	10.12	10.39	9.96	10.09	10.09	-3.17%	7,611,200
Oct 14, 2026	10.55	10.78	10.40	10.42	10.42	-1.70%	6,974,800
Oct 13, 2026	10.30	10.65	9.95	10.60	10.60	2.71%	9,651,102
Oct 12, 2026	10.83	10.96	10.29	10.32	10.32	-6.01%	12,316,690
Oct 9, 2026	10.64	11.04	10.43	10.98	10.98	2.62%	11,690,090
Oct 8, 2026	10.66	10.88	10.41	10.70	10.70	0.38%	8,156,040
Sep 30, 2026	10.59	10.86	10.53	10.66	10.66	1.33%	8,910,330
Sep 29, 2026	10.41	10.60	10.06	10.52	10.52	0.48%	6,235,500
Sep 28, 2026	10.30	10.88	10.30	10.47	10.47	-0.29%	8,392,010
Sep 24, 2026	10.77	10.77	10.48	10.50	10.50	-1.96%	4,887,430
Sep 23, 2026	10.90	11.08	10.67	10.71	10.71	-2.28%	5,696,464
Sep 22, 2026	10.91	11.06	10.68	10.96	10.96	0.37%	8,169,216
Sep 21, 2026	10.85	10.98	10.63	10.92	10.92	1.20%	7,921,600
Sep 18, 2026	10.72	10.97	10.63	10.79	10.79	0.28%	6,937,864
Sep 17, 2026	10.47	10.79	10.38	10.76	10.76	1.70%	8,354,299
Sep 16, 2026	10.55	10.71	10.40	10.58	10.58	0.19%	7,426,354
Sep 15, 2026	10.99	10.99	10.52	10.56	10.56	-3.65%	8,634,500
Sep 14, 2026	11.36	11.36	10.88	10.96	10.96	-2.14%	9,408,701
Sep 11, 2026	11.44	11.59	11.11	11.20	11.20	-3.03%	8,185,165
Sep 10, 2026	12.01	12.05	11.50	11.55	11.55	-3.27%	11,152,976
Sep 9, 2026	12.02	12.23	11.83	11.94	11.94	-1.32%	15,117,906
Sep 8, 2026	11.78	12.79	11.58	12.10	12.10	2.20%	19,986,966
Sep 7, 2026	11.45	11.90	11.38	11.84	11.84	3.50%	13,716,266
Sep 4, 2026	10.98	11.77	10.88	11.44	11.44	4.28%	12,652,500
Sep 3, 2026	11.18	11.31	10.89	10.97	10.97	-2.23%	10,280,184
Sep 2, 2026	11.32	11.60	11.05	11.22	11.22	-1.49%	15,058,390
Sep 1, 2026	11.20	11.67	11.13	11.39	11.39	1.42%	17,395,290
Aug 31, 2026	11.18	11.47	11.01	11.23	11.23	0.99%	19,876,500
Aug 28, 2026	10.65	11.23	10.65	11.12	11.12	3.73%	14,140,511
Aug 27, 2026	10.34	10.87	10.34	10.72	10.72	2.68%	12,445,200
Aug 26, 2026	10.48	10.69	10.35	10.44	10.44	-1.51%	14,701,532
Aug 25, 2026	9.68	10.73	9.68	10.60	10.60	7.94%	17,728,445
Aug 24, 2026	9.86	9.93	9.65	9.82	9.82	-0.51%	8,338,100
Aug 21, 2026	9.84	10.05	9.69	9.87	9.87	-0.70%	11,795,200
Aug 20, 2026	9.98	10.00	9.70	9.94	9.94	1.64%	14,848,800
Aug 19, 2026	10.61	10.68	9.78	9.78	9.78	-10.19%	25,853,360
Aug 18, 2026	10.31	10.98	10.23	10.89	10.89	5.73%	29,012,199
Aug 17, 2026	9.95	10.69	9.85	10.30	10.30	4.78%	19,945,199
Aug 14, 2026	10.07	10.09	9.71	9.83	9.83	-3.06%	9,802,524
Aug 13, 2026	10.06	10.36	9.80	10.14	10.14	0.20%	12,994,724
Aug 12, 2026	9.81	10.14	9.75	10.12	10.12	2.85%	10,985,525
Aug 11, 2026	9.66	9.99	9.64	9.84	9.84	0.61%	10,596,413