SHE:300171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	13.28	14.47	13.28	13.45	13.45	-6.21%	16,258,240
Oct 26, 2026	13.67	14.54	13.56	14.34	14.34	4.75%	21,017,700
Oct 23, 2026	13.28	13.79	12.90	13.69	13.69	0.74%	17,084,526
Oct 22, 2026	14.08	14.25	13.53	13.59	13.59	-3.21%	9,801,601
Oct 21, 2026	14.40	14.58	13.97	14.04	14.04	-2.02%	10,452,892
Oct 20, 2026	13.79	14.50	13.60	14.33	14.33	3.54%	13,748,930
Oct 19, 2026	13.84	14.20	13.48	13.84	13.84	-0.93%	13,645,090
Oct 16, 2026	14.80	15.18	13.80	13.97	13.97	-4.25%	18,980,439
Oct 15, 2026	14.60	15.17	14.50	14.59	14.59	-2.15%	11,926,100
Oct 14, 2026	15.38	15.38	14.89	14.91	14.91	-2.74%	8,604,300
Oct 13, 2026	15.51	15.58	15.00	15.33	15.33	-2.11%	12,363,124
Oct 12, 2026	16.31	16.47	15.47	15.66	15.66	-1.88%	14,596,300
Oct 9, 2026	15.92	16.03	15.36	15.96	15.96	0.06%	17,865,700
Oct 8, 2026	16.51	16.75	15.82	15.95	15.95	-2.92%	25,148,131
Sep 30, 2026	15.90	16.92	15.84	16.43	16.43	3.33%	23,168,526
Sep 29, 2026	16.13	16.55	15.81	15.90	15.90	-2.27%	16,575,500
Sep 28, 2026	16.02	16.45	15.80	16.27	16.27	2.13%	19,972,565
Sep 24, 2026	16.28	16.60	15.90	15.93	15.93	-2.39%	23,408,540
Sep 23, 2026	15.78	16.66	15.73	16.32	16.32	3.23%	26,016,488
Sep 22, 2026	15.81	16.33	15.75	15.81	15.81	-1.00%	24,072,822
Sep 21, 2026	15.52	16.28	15.50	15.97	15.97	3.37%	32,794,500
Sep 18, 2026	14.40	15.49	14.26	15.45	15.45	7.59%	33,161,276
Sep 17, 2026	13.70	14.79	13.68	14.36	14.36	4.13%	24,307,976
Sep 16, 2026	13.70	13.80	13.56	13.79	13.79	0.29%	6,943,995
Sep 15, 2026	13.92	13.95	13.66	13.75	13.75	-1.01%	9,100,017
Sep 14, 2026	12.95	13.91	12.76	13.89	13.89	8.09%	18,358,380
Sep 11, 2026	13.25	13.37	12.75	12.85	12.85	-3.53%	11,266,650
Sep 10, 2026	13.62	13.62	13.21	13.32	13.32	-2.52%	9,125,686
Sep 9, 2026	13.91	14.00	13.60	13.73	13.66	-1.65%	10,479,911
Sep 8, 2026	13.77	14.02	13.69	13.96	13.89	1.45%	11,304,500
Sep 7, 2026	14.00	14.03	13.72	13.76	13.69	-1.92%	9,637,590
Sep 4, 2026	14.22	14.37	13.95	14.03	13.96	-0.99%	10,997,659
Sep 3, 2026	14.42	14.59	13.98	14.17	14.10	-1.46%	12,762,669
Sep 2, 2026	14.85	14.95	14.37	14.38	14.31	-4.32%	14,834,141
Sep 1, 2026	14.90	15.15	14.48	15.03	14.96	0.27%	18,877,004
Aug 31, 2026	15.02	15.10	14.57	14.99	14.92	-1.19%	16,746,652
Aug 28, 2026	14.90	15.74	14.76	15.17	15.10	1.20%	28,978,357
Aug 27, 2026	14.78	15.23	14.65	14.99	14.92	0.33%	23,092,279
Aug 26, 2026	14.33	15.11	14.23	14.94	14.87	4.92%	28,361,719
Aug 25, 2026	13.65	14.35	13.48	14.24	14.17	3.41%	20,788,501
Aug 24, 2026	14.40	14.54	13.68	13.77	13.70	-4.57%	20,953,134
Aug 21, 2026	14.26	14.88	14.09	14.43	14.36	-3.15%	31,663,694
Aug 20, 2026	14.80	15.88	14.15	14.90	14.83	11.95%	53,879,734
Aug 19, 2026	13.60	13.87	13.23	13.31	13.25	-2.70%	14,302,400
Aug 18, 2026	13.96	14.08	13.64	13.68	13.61	-2.84%	15,563,167
Aug 17, 2026	14.42	14.42	13.55	14.08	14.01	-2.76%	24,884,641
Aug 14, 2026	14.15	14.88	13.90	14.48	14.41	3.28%	30,459,083
Aug 13, 2026	13.97	14.47	13.75	14.02	13.95	0.36%	25,149,513
Aug 12, 2026	13.74	14.80	13.62	13.97	13.90	1.31%	29,511,565
Aug 11, 2026	13.00	14.31	12.96	13.79	13.72	5.11%	34,720,345