SHE:300174 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.69	15.62	14.69	15.41	15.41	-2.59%	5,640,582
Nov 5, 2026	15.45	15.93	15.30	15.82	15.82	1.93%	11,072,767
Nov 4, 2026	14.99	15.64	14.76	15.52	15.52	3.88%	10,174,521
Nov 3, 2026	14.89	15.28	14.83	14.94	14.94	-0.13%	6,884,517
Nov 2, 2026	14.90	15.07	14.71	14.96	14.96	1.15%	7,813,400
Oct 30, 2026	14.69	15.42	14.61	14.79	14.79	-0.80%	8,555,617
Oct 29, 2026	15.22	15.33	14.90	14.91	14.91	-2.42%	6,168,416
Oct 28, 2026	15.30	15.49	15.14	15.28	15.28	1.06%	6,552,100
Oct 27, 2026	15.80	15.82	15.10	15.12	15.12	-3.14%	6,193,200
Oct 26, 2026	15.50	15.84	15.36	15.61	15.61	-	7,019,385
Oct 23, 2026	15.00	15.61	14.52	15.61	15.61	2.83%	10,770,985
Oct 22, 2026	15.70	15.78	15.12	15.18	15.18	-3.37%	5,392,702
Oct 21, 2026	15.78	16.01	15.61	15.71	15.71	-0.32%	5,337,946
Oct 20, 2026	15.52	15.93	15.46	15.76	15.76	1.09%	5,119,000
Oct 19, 2026	15.41	15.82	15.12	15.59	15.59	0.91%	6,508,383
Oct 16, 2026	15.70	15.80	15.33	15.45	15.45	0.26%	6,055,300
Oct 15, 2026	15.63	15.85	15.36	15.41	15.41	-4.05%	10,287,510
Oct 14, 2026	16.47	16.67	16.05	16.06	16.06	-2.37%	6,486,600
Oct 13, 2026	16.22	16.63	15.95	16.45	16.45	0.30%	9,724,057
Oct 12, 2026	16.74	16.82	16.33	16.40	16.40	-2.38%	6,635,416
Oct 9, 2026	16.80	16.87	16.04	16.80	16.80	-0.83%	11,960,754
Oct 8, 2026	16.96	17.43	16.72	16.94	16.94	-0.12%	10,416,960
Sep 30, 2026	17.15	17.29	16.90	16.96	16.96	-0.82%	9,072,000
Sep 29, 2026	17.25	17.47	17.06	17.10	17.10	-0.93%	9,400,950
Sep 28, 2026	18.50	18.53	17.16	17.26	17.26	-6.95%	14,282,600
Sep 24, 2026	19.09	19.28	18.51	18.55	18.55	-3.84%	11,741,800
Sep 23, 2026	18.70	19.30	18.70	19.29	19.29	3.21%	17,189,679
Sep 22, 2026	18.75	18.91	18.56	18.69	18.69	0.38%	11,153,031
Sep 21, 2026	18.90	19.20	18.56	18.62	18.62	-0.90%	11,946,479
Sep 18, 2026	18.69	19.01	18.60	18.79	18.79	1.95%	11,883,767
Sep 17, 2026	18.82	19.03	18.36	18.43	18.43	-2.49%	11,243,400
Sep 16, 2026	18.40	19.10	18.32	18.90	18.90	2.49%	11,805,430
Sep 15, 2026	18.24	18.76	18.22	18.44	18.44	0.55%	10,443,000
Sep 14, 2026	17.89	18.50	17.53	18.34	18.34	1.78%	11,729,450
Sep 11, 2026	18.12	18.42	17.32	18.02	18.02	-1.80%	17,199,686
Sep 10, 2026	18.28	18.66	18.09	18.35	18.35	-0.65%	9,730,288
Sep 9, 2026	18.22	18.64	18.02	18.47	18.47	1.37%	13,459,500
Sep 8, 2026	18.98	19.18	18.20	18.22	18.22	-3.24%	15,097,800
Sep 7, 2026	18.39	18.85	18.09	18.83	18.83	3.75%	14,952,337
Sep 4, 2026	18.64	19.46	18.04	18.15	18.15	1.11%	26,366,404
Sep 3, 2026	17.95	18.22	17.75	17.95	17.95	-	9,612,857
Sep 2, 2026	18.26	18.37	17.72	17.95	17.95	-2.66%	11,742,470
Sep 1, 2026	19.50	19.83	18.16	18.44	18.44	-2.85%	15,953,560
Aug 31, 2026	18.60	19.05	18.38	18.98	18.98	-2.16%	13,709,874
Aug 28, 2026	19.51	20.01	19.35	19.40	19.40	-1.17%	13,035,800
Aug 27, 2026	19.00	19.70	18.78	19.63	19.63	3.86%	11,451,700
Aug 26, 2026	18.90	19.14	18.57	18.90	18.90	0.80%	8,008,100
Aug 25, 2026	18.81	18.97	18.15	18.75	18.75	-1.42%	11,103,300
Aug 24, 2026	19.78	19.84	18.61	19.02	19.02	-4.08%	12,524,466
Aug 21, 2026	19.23	20.05	18.75	19.83	19.83	2.53%	12,336,340