SHE:300166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	10.35	10.36	10.19	10.20	10.20	-1.16%	19,239,400
Nov 6, 2025	10.38	10.38	10.18	10.32	10.32	-	18,487,579
Nov 5, 2025	10.40	10.50	10.21	10.32	10.32	-1.81%	23,492,711
Nov 4, 2025	10.58	10.58	10.44	10.51	10.51	-1.22%	17,689,788
Nov 3, 2025	10.62	10.65	10.50	10.64	10.64	0.76%	22,342,315
Oct 31, 2025	10.12	10.74	10.11	10.56	10.56	4.04%	46,035,099
Oct 30, 2025	10.14	10.40	10.02	10.15	10.15	-0.29%	29,665,446
Oct 29, 2025	10.30	10.32	10.10	10.18	10.18	-1.45%	23,867,950
Oct 28, 2025	10.30	10.47	10.18	10.33	10.33	0.19%	20,532,521
Oct 27, 2025	10.43	10.47	10.30	10.31	10.31	-0.29%	21,411,491
Oct 24, 2025	10.37	10.44	10.31	10.34	10.34	0.10%	17,720,678
Oct 23, 2025	10.30	10.34	9.99	10.33	10.33	0.29%	24,423,549
Oct 22, 2025	10.48	10.48	10.25	10.30	10.30	-1.90%	21,852,318
Oct 21, 2025	10.50	10.55	10.40	10.50	10.50	0.10%	20,895,702
Oct 20, 2025	10.52	10.64	10.38	10.49	10.49	1.16%	20,995,932
Oct 17, 2025	10.99	11.04	10.35	10.37	10.37	-5.64%	34,837,678
Oct 16, 2025	11.14	11.16	10.95	10.99	10.99	-2.31%	27,611,969
Oct 15, 2025	11.16	11.32	10.93	11.25	11.25	0.72%	33,838,073
Oct 14, 2025	11.55	11.59	11.12	11.17	11.17	-3.29%	50,390,974
Oct 13, 2025	10.83	11.55	10.78	11.55	11.55	3.31%	69,183,553
Oct 10, 2025	11.07	11.35	10.97	11.18	11.18	0.99%	53,295,368
Oct 9, 2025	10.91	11.19	10.85	11.07	11.07	1.75%	32,916,160
Sep 30, 2025	10.90	11.08	10.87	10.88	10.88	0.65%	26,072,751
Sep 29, 2025	10.77	10.87	10.59	10.81	10.81	1.22%	25,101,387
Sep 26, 2025	11.08	11.09	10.68	10.68	10.68	-4.13%	38,692,816
Sep 25, 2025	11.11	11.31	11.02	11.14	11.14	0.27%	41,062,742
Sep 24, 2025	10.64	11.14	10.55	11.11	11.11	3.83%	47,912,791
Sep 23, 2025	11.06	11.08	10.44	10.70	10.70	-2.99%	42,317,395
Sep 22, 2025	10.75	11.19	10.74	11.03	11.03	3.37%	40,881,857
Sep 19, 2025	10.84	11.04	10.66	10.67	10.67	-1.48%	31,205,444
Sep 18, 2025	11.07	11.32	10.71	10.83	10.83	-2.34%	47,487,013
Sep 17, 2025	11.15	11.19	11.00	11.09	11.09	-1.33%	32,726,370
Sep 16, 2025	10.92	11.35	10.85	11.24	11.24	3.59%	48,239,838
Sep 15, 2025	10.91	11.05	10.77	10.85	10.85	-0.91%	29,118,109
Sep 12, 2025	11.10	11.35	10.95	10.95	10.95	-0.99%	50,833,417
Sep 11, 2025	10.82	11.06	10.63	11.06	11.06	4.83%	61,281,743
Sep 10, 2025	10.54	10.72	10.50	10.55	10.55	0.86%	28,251,719
Sep 9, 2025	10.79	10.82	10.42	10.46	10.46	-2.97%	31,259,765
Sep 8, 2025	10.69	10.82	10.59	10.78	10.78	0.65%	37,289,537
Sep 5, 2025	10.60	10.72	10.40	10.71	10.71	1.90%	36,736,099
Sep 4, 2025	10.86	10.96	10.28	10.51	10.51	-2.69%	47,411,246
Sep 3, 2025	11.32	11.35	10.74	10.80	10.80	-4.42%	45,329,872
Sep 2, 2025	11.80	11.81	11.13	11.30	11.30	-4.32%	61,801,502
Sep 1, 2025	11.96	12.24	11.76	11.81	11.81	-1.42%	48,625,520
Aug 29, 2025	12.21	12.30	11.76	11.98	11.98	-4.01%	74,920,335
Aug 28, 2025	12.07	12.48	11.90	12.48	12.48	3.57%	68,474,174
Aug 27, 2025	12.71	12.81	12.05	12.05	12.05	-3.98%	80,155,113
Aug 26, 2025	12.50	12.78	12.38	12.55	12.55	0.16%	72,777,673
Aug 25, 2025	12.71	12.87	12.41	12.53	12.53	-	91,033,509
Aug 22, 2025	12.42	12.58	12.30	12.53	12.53	1.87%	80,041,803