SHE:300122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.05	14.20	12.98	13.98	13.98	6.88%	71,928,201
Sep 29, 2026	12.90	13.24	12.79	13.08	13.08	1.16%	29,195,195
Sep 28, 2026	13.19	13.20	12.87	12.93	12.93	-0.61%	21,778,790
Sep 24, 2026	13.33	13.45	13.00	13.01	13.01	-3.20%	30,694,121
Sep 23, 2026	13.34	13.73	13.29	13.44	13.44	0.67%	42,319,463
Sep 22, 2026	12.97	13.54	12.91	13.35	13.35	2.69%	42,170,670
Sep 21, 2026	12.75	13.13	12.70	13.00	13.00	1.96%	32,112,133
Sep 18, 2026	12.45	12.85	12.43	12.75	12.75	3.24%	28,980,140
Sep 17, 2026	12.27	12.58	12.23	12.35	12.35	0.16%	20,256,321
Sep 16, 2026	12.32	12.40	12.21	12.33	12.33	0.98%	15,292,021
Sep 15, 2026	12.45	12.50	12.20	12.21	12.21	-2.40%	17,933,044
Sep 14, 2026	12.48	12.65	12.32	12.51	12.51	-0.79%	21,071,053
Sep 11, 2026	12.71	12.85	12.27	12.61	12.61	-1.18%	33,612,348
Sep 10, 2026	13.10	13.16	12.76	12.76	12.76	-3.33%	26,286,899
Sep 9, 2026	13.39	13.40	13.20	13.20	13.20	-2.29%	22,323,841
Sep 8, 2026	13.26	13.59	13.16	13.51	13.51	1.73%	32,366,584
Sep 7, 2026	13.13	13.30	13.11	13.28	13.28	0.23%	21,214,970
Sep 4, 2026	13.64	13.69	13.24	13.25	13.25	-3.50%	40,514,952
Sep 3, 2026	13.68	13.92	13.40	13.73	13.73	0.66%	37,057,878
Sep 2, 2026	14.29	14.29	13.60	13.64	13.64	-3.40%	44,509,593
Sep 1, 2026	13.58	14.20	13.56	14.12	14.12	3.37%	60,905,238
Aug 31, 2026	13.90	14.04	13.62	13.66	13.66	-3.80%	56,216,452
Aug 28, 2026	14.77	14.90	14.20	14.20	14.20	-5.33%	69,954,089
Aug 27, 2026	14.20	15.38	13.76	15.00	15.00	5.86%	116,453,927
Aug 26, 2026	13.16	15.19	13.13	14.17	14.17	8.67%	106,532,942
Aug 25, 2026	12.79	13.10	12.56	13.04	13.04	1.64%	47,585,311
Aug 24, 2026	13.76	13.98	12.80	12.83	12.83	-7.70%	60,886,196
Aug 21, 2026	13.40	14.46	13.20	13.90	13.90	-4.01%	111,535,000
Aug 20, 2026	14.47	14.48	14.46	14.48	14.48	19.97%	61,655,550
Aug 19, 2026	12.42	12.52	12.03	12.07	12.07	-3.29%	22,512,499
Aug 18, 2026	12.63	12.84	12.45	12.48	12.48	-3.18%	29,822,026
Aug 17, 2026	13.02	13.07	12.70	12.89	12.89	-1.30%	22,820,719
Aug 14, 2026	13.10	13.31	12.90	13.06	13.06	-1.21%	27,734,440
Aug 13, 2026	13.06	13.46	12.94	13.22	13.22	0.46%	39,408,897
Aug 12, 2026	13.21	13.52	13.11	13.16	13.16	-1.28%	24,888,205
Aug 11, 2026	13.32	13.62	13.21	13.33	13.33	-0.15%	29,957,530
Aug 10, 2026	13.37	13.62	13.24	13.35	13.35	-0.96%	30,940,062
Aug 7, 2026	12.82	13.48	12.71	13.48	13.48	5.31%	42,397,503
Aug 6, 2026	13.10	13.12	12.72	12.80	12.80	-2.66%	24,678,788
Aug 5, 2026	13.20	13.38	13.08	13.15	13.15	-0.45%	23,875,530
Aug 4, 2026	13.28	13.36	13.08	13.21	13.21	-0.15%	23,613,396
Aug 3, 2026	13.06	13.23	12.90	13.23	13.23	1.46%	19,740,689
Jul 31, 2026	12.78	13.09	12.76	13.04	13.04	1.09%	24,632,249
Jul 30, 2026	12.54	13.08	12.53	12.90	12.90	2.14%	28,560,050
Jul 29, 2026	12.49	12.79	12.49	12.63	12.63	0.88%	21,366,954
Jul 28, 2026	12.50	12.73	12.45	12.52	12.52	0.32%	18,675,076
Jul 27, 2026	12.11	12.50	12.04	12.48	12.48	2.89%	18,984,965
Jul 24, 2026	12.60	12.70	12.13	12.13	12.13	-4.34%	21,158,998
Jul 23, 2026	12.70	12.83	12.55	12.68	12.68	-2.08%	23,837,565
Jul 22, 2026	12.70	13.15	12.59	12.95	12.95	0.39%	30,021,217