SHE:300131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.39	13.39	10.77	11.91	11.91	1.71%	50,342,372
Oct 22, 2026	12.26	12.35	11.70	11.71	11.71	-4.80%	32,948,180
Oct 21, 2026	12.43	12.67	12.22	12.30	12.30	-	28,104,110
Oct 20, 2026	12.20	12.55	12.13	12.30	12.30	0.08%	26,478,892
Oct 19, 2026	12.41	12.59	11.95	12.29	12.29	-1.92%	30,413,262
Oct 16, 2026	13.39	13.58	12.38	12.53	12.53	-4.71%	41,671,030
Oct 15, 2026	12.87	13.74	12.68	13.15	13.15	-2.16%	40,929,961
Oct 14, 2026	14.26	14.29	13.38	13.44	13.44	-6.08%	49,924,500
Oct 13, 2026	12.80	14.69	12.62	14.31	14.31	6.00%	85,380,958
Oct 12, 2026	12.79	13.75	12.46	13.50	13.50	5.22%	64,306,573
Oct 9, 2026	12.89	12.94	12.22	12.83	12.83	-1.31%	36,143,180
Oct 8, 2026	13.87	13.96	12.88	13.00	13.00	-4.41%	40,471,524
Sep 30, 2026	13.75	14.71	13.53	13.60	13.60	1.49%	60,680,007
Sep 29, 2026	13.33	13.57	13.14	13.40	13.40	-	23,602,875
Sep 28, 2026	14.38	14.42	13.27	13.40	13.40	-7.65%	45,645,950
Sep 24, 2026	15.11	15.22	14.48	14.51	14.51	-4.73%	45,197,650
Sep 23, 2026	15.50	15.68	15.23	15.23	15.23	-2.25%	32,094,496
Sep 22, 2026	15.80	16.07	15.46	15.58	15.58	-0.83%	57,812,940
Sep 21, 2026	16.14	16.28	15.45	15.71	15.71	-2.72%	74,149,140
Sep 18, 2026	16.30	16.47	15.80	16.15	16.15	2.02%	61,351,302
Sep 17, 2026	16.10	16.20	15.66	15.83	15.83	-1.98%	43,531,019
Sep 16, 2026	15.62	16.33	15.48	16.15	16.15	3.46%	62,977,150
Sep 15, 2026	15.52	15.88	15.13	15.61	15.61	-0.38%	47,854,800
Sep 14, 2026	15.15	15.83	14.90	15.67	15.67	0.77%	47,031,802
Sep 11, 2026	16.26	16.53	15.07	15.55	15.55	-6.04%	95,286,132
Sep 10, 2026	15.59	16.83	15.47	16.55	16.55	5.41%	93,082,460
Sep 9, 2026	15.48	16.76	15.42	15.70	15.70	2.48%	97,693,227
Sep 8, 2026	15.57	16.02	15.27	15.32	15.32	-3.40%	54,335,284
Sep 7, 2026	15.76	16.21	15.50	15.86	15.86	1.47%	59,076,170
Sep 4, 2026	16.31	16.65	15.42	15.63	15.63	-3.70%	53,627,427
Sep 3, 2026	16.15	16.53	15.71	16.23	16.23	1.37%	50,020,999
Sep 2, 2026	16.25	16.29	15.82	16.01	16.01	-3.15%	47,417,632
Sep 1, 2026	16.89	16.99	16.08	16.53	16.53	-2.71%	63,201,550
Aug 31, 2026	16.53	17.45	16.38	16.99	16.99	0.95%	78,232,181
Aug 28, 2026	16.92	17.65	16.77	16.83	16.83	-0.30%	88,643,360
Aug 27, 2026	16.30	17.15	16.23	16.88	16.88	4.07%	61,404,540
Aug 26, 2026	16.39	16.50	15.89	16.22	16.22	-0.37%	40,179,590
Aug 25, 2026	16.50	16.64	15.96	16.28	16.28	-3.67%	54,207,800
Aug 24, 2026	16.77	17.13	16.16	16.90	16.90	0.36%	59,230,871
Aug 21, 2026	16.54	17.35	16.20	16.84	16.84	2.25%	57,364,149
Aug 20, 2026	16.26	17.12	16.08	16.47	16.47	3.65%	67,896,220
Aug 19, 2026	17.00	17.21	15.78	15.89	15.89	-9.97%	82,952,600
Aug 18, 2026	17.00	17.76	16.79	17.65	17.65	3.82%	81,730,700
Aug 17, 2026	17.23	17.30	16.65	17.00	17.00	-1.56%	69,973,840
Aug 14, 2026	17.32	17.42	16.81	17.27	17.27	0.94%	60,247,490
Aug 13, 2026	16.99	17.67	16.67	17.11	17.11	1.72%	84,893,420
Aug 12, 2026	15.54	16.94	15.47	16.82	16.82	7.89%	104,082,955
Aug 11, 2026	15.90	16.73	15.56	15.59	15.59	-2.62%	85,301,731
Aug 10, 2026	15.20	16.25	14.80	16.01	16.01	5.47%	75,904,910
Aug 7, 2026	15.00	15.38	14.78	15.18	15.18	1.47%	66,107,127