SHE:300154 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.50	12.50	9.92	11.43	11.43	-0.52%	17,446,900
Oct 22, 2026	12.35	12.47	11.48	11.49	11.49	-6.96%	9,283,200
Oct 21, 2026	12.26	12.43	12.01	12.35	12.35	2.40%	5,372,900
Oct 20, 2026	11.94	12.46	11.77	12.06	12.06	0.42%	4,582,500
Oct 19, 2026	12.05	12.25	11.20	12.01	12.01	-1.72%	10,379,900
Oct 16, 2026	12.50	12.80	12.03	12.22	12.22	-0.81%	5,402,700
Oct 15, 2026	12.39	12.86	12.28	12.32	12.32	-2.61%	5,697,600
Oct 14, 2026	13.35	13.35	12.53	12.65	12.65	-4.82%	6,255,200
Oct 13, 2026	13.15	13.42	12.46	13.29	13.29	0.76%	7,323,002
Oct 12, 2026	13.30	13.80	13.10	13.19	13.19	-1.35%	7,884,102
Oct 9, 2026	13.50	13.57	12.43	13.37	13.37	-1.40%	11,840,100
Oct 8, 2026	13.67	14.07	13.25	13.56	13.56	-0.88%	9,519,600
Sep 30, 2026	14.21	14.28	13.63	13.68	13.68	-3.18%	8,713,900
Sep 29, 2026	13.30	14.34	13.22	14.13	14.13	6.64%	12,720,200
Sep 28, 2026	13.91	14.07	13.00	13.25	13.25	-4.74%	11,392,700
Sep 24, 2026	13.89	14.29	13.70	13.91	13.91	-0.43%	11,996,100
Sep 23, 2026	13.72	14.25	13.41	13.97	13.97	2.34%	15,099,387
Sep 22, 2026	14.35	14.36	13.60	13.65	13.65	-4.34%	14,169,802
Sep 21, 2026	13.92	14.40	13.63	14.27	14.27	1.93%	13,786,200
Sep 18, 2026	13.66	14.08	13.60	14.00	14.00	3.17%	11,752,600
Sep 17, 2026	13.69	13.85	13.43	13.57	13.57	-1.09%	8,089,504
Sep 16, 2026	13.69	13.96	13.40	13.72	13.72	-0.22%	12,572,360
Sep 15, 2026	13.74	14.15	13.15	13.75	13.75	0.07%	20,065,560
Sep 14, 2026	12.69	14.10	12.63	13.74	13.74	8.79%	21,991,940
Sep 11, 2026	13.26	13.35	12.32	12.63	12.63	-3.88%	12,388,740
Sep 10, 2026	13.20	13.75	12.72	13.14	13.14	1.78%	15,892,200
Sep 9, 2026	12.48	12.96	12.41	12.91	12.91	3.03%	9,141,300
Sep 8, 2026	12.63	12.80	12.24	12.53	12.53	0.80%	9,404,600
Sep 7, 2026	12.45	12.54	12.20	12.43	12.43	0.16%	9,272,400
Sep 4, 2026	12.87	13.04	12.23	12.41	12.41	-3.65%	16,282,100
Sep 3, 2026	13.26	13.48	12.47	12.88	12.88	-2.50%	22,466,300
Sep 2, 2026	12.27	13.70	11.88	13.21	13.21	9.81%	22,415,820
Sep 1, 2026	12.52	12.76	12.00	12.03	12.03	-3.91%	15,684,650
Aug 31, 2026	12.00	12.64	11.71	12.52	12.52	3.05%	16,846,800
Aug 28, 2026	12.08	12.52	11.76	12.15	12.15	0.25%	19,212,100
Aug 27, 2026	12.47	12.70	12.08	12.12	12.12	-1.78%	18,329,196
Aug 26, 2026	12.20	12.45	11.90	12.34	12.34	2.83%	15,934,800
Aug 25, 2026	11.43	12.20	11.33	12.00	12.00	3.54%	15,150,392
Aug 24, 2026	11.99	12.37	11.38	11.59	11.59	-1.36%	11,956,900
Aug 21, 2026	11.77	11.94	11.40	11.75	11.75	-1.51%	16,892,100
Aug 20, 2026	11.79	12.52	11.79	11.93	11.93	1.19%	19,986,400
Aug 19, 2026	11.57	11.85	11.13	11.79	11.79	-	21,816,227
Aug 18, 2026	11.73	11.88	11.40	11.79	11.79	2.61%	21,583,700
Aug 17, 2026	10.90	11.56	10.65	11.49	11.49	8.50%	24,501,780
Aug 14, 2026	9.82	10.68	9.73	10.59	10.59	8.06%	20,773,342
Aug 13, 2026	9.42	10.45	9.31	9.80	9.80	4.26%	16,075,001
Aug 12, 2026	9.37	9.41	9.20	9.40	9.40	0.75%	8,112,000
Aug 11, 2026	9.59	9.65	9.16	9.33	9.33	-1.48%	10,404,250
Aug 10, 2026	9.46	9.95	9.43	9.47	9.47	0.42%	18,931,729
Aug 7, 2026	8.88	9.50	8.61	9.43	9.43	7.65%	16,110,550