SHE:300132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	5.97	6.16	5.96	5.97	5.97	-2.61%	9,673,200
Oct 28, 2026	5.98	6.20	5.98	6.13	6.13	2.17%	8,951,900
Oct 27, 2026	6.14	6.22	5.98	6.00	6.00	-2.76%	7,593,939
Oct 26, 2026	6.10	6.25	6.08	6.17	6.17	-	7,577,677
Oct 23, 2026	5.97	6.21	5.71	6.17	6.17	3.18%	14,775,639
Oct 22, 2026	5.98	6.08	5.96	5.98	5.98	-0.66%	8,193,701
Oct 21, 2026	5.98	6.08	5.97	6.02	6.02	0.67%	8,225,200
Oct 20, 2026	5.80	6.02	5.79	5.98	5.98	3.10%	9,581,139
Oct 19, 2026	5.77	5.85	5.72	5.80	5.80	0.35%	7,390,140
Oct 16, 2026	5.80	5.90	5.73	5.78	5.78	0.70%	6,980,900
Oct 15, 2026	5.71	5.86	5.66	5.74	5.74	-1.54%	7,329,900
Oct 14, 2026	6.04	6.07	5.82	5.83	5.83	-3.80%	9,435,106
Oct 13, 2026	6.00	6.10	5.86	6.06	6.06	0.17%	10,288,300
Oct 12, 2026	6.21	6.22	6.04	6.05	6.05	-2.89%	7,894,800
Oct 9, 2026	6.05	6.28	5.96	6.23	6.23	2.81%	11,836,400
Oct 8, 2026	6.10	6.17	6.02	6.06	6.06	-0.82%	6,482,700
Sep 30, 2026	6.16	6.20	6.09	6.11	6.11	-0.16%	5,359,100
Sep 29, 2026	6.10	6.17	6.06	6.12	6.12	0.33%	5,434,100
Sep 28, 2026	6.22	6.29	6.05	6.10	6.10	-2.24%	7,924,809
Sep 24, 2026	6.20	6.31	6.19	6.24	6.24	-	6,783,115
Sep 23, 2026	6.28	6.33	6.21	6.24	6.24	-1.27%	7,345,115
Sep 22, 2026	6.40	6.44	6.28	6.32	6.32	-0.94%	12,149,215
Sep 21, 2026	6.18	6.40	6.14	6.38	6.38	3.91%	15,904,995
Sep 18, 2026	6.14	6.26	6.10	6.14	6.14	-	12,269,900
Sep 17, 2026	6.07	6.16	5.96	6.14	6.14	1.66%	10,878,608
Sep 16, 2026	6.01	6.10	5.98	6.04	6.04	0.33%	9,020,280
Sep 15, 2026	6.22	6.26	6.02	6.02	6.02	-3.37%	14,784,920
Sep 14, 2026	6.27	6.34	6.19	6.23	6.23	-1.89%	9,506,100
Sep 11, 2026	6.33	6.43	6.15	6.35	6.35	-1.55%	18,800,400
Sep 10, 2026	6.61	6.61	6.42	6.45	6.45	-3.87%	20,693,208
Sep 9, 2026	6.52	6.75	6.35	6.71	6.71	2.44%	38,647,505
Sep 8, 2026	6.42	6.58	6.35	6.55	6.55	1.87%	17,104,000
Sep 7, 2026	6.36	6.50	6.33	6.43	6.43	1.10%	11,203,795
Sep 4, 2026	6.28	6.44	6.26	6.36	6.36	1.60%	14,102,318
Sep 3, 2026	6.38	6.42	6.23	6.26	6.26	-1.57%	9,642,095
Sep 2, 2026	6.28	6.46	6.20	6.36	6.36	0.47%	15,257,300
Sep 1, 2026	6.33	6.42	6.29	6.33	6.33	-	12,280,240
Aug 31, 2026	6.33	6.40	6.29	6.33	6.33	-1.40%	9,025,800
Aug 28, 2026	6.45	6.46	6.35	6.42	6.42	-0.16%	10,662,600
Aug 27, 2026	6.35	6.48	6.30	6.43	6.43	1.26%	9,622,098
Aug 26, 2026	6.35	6.45	6.30	6.35	6.35	-0.31%	10,259,100
Aug 25, 2026	6.22	6.37	6.15	6.37	6.37	2.41%	10,978,298
Aug 24, 2026	6.26	6.34	6.13	6.22	6.22	-0.96%	10,056,100
Aug 21, 2026	6.26	6.36	6.14	6.28	6.28	-1.88%	16,046,531
Aug 20, 2026	6.33	6.53	6.28	6.40	6.40	3.06%	19,126,300
Aug 19, 2026	6.35	6.40	6.17	6.21	6.21	-3.12%	13,099,100
Aug 18, 2026	6.45	6.46	6.32	6.41	6.41	-0.77%	11,711,410
Aug 17, 2026	6.45	6.49	6.33	6.46	6.46	0.31%	12,755,900
Aug 14, 2026	6.55	6.59	6.39	6.44	6.44	-1.68%	12,491,100
Aug 13, 2026	6.84	6.85	6.55	6.55	6.55	-3.82%	20,880,800