SHE:300181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.98	13.24	12.96	13.21	13.21	1.77%	7,531,420
Sep 29, 2026	12.92	13.01	12.87	12.98	12.98	0.08%	3,788,580
Sep 28, 2026	12.95	13.03	12.83	12.97	12.97	0.15%	5,713,311
Sep 24, 2026	13.14	13.21	12.93	12.95	12.95	-1.52%	7,692,666
Sep 23, 2026	13.10	13.17	13.08	13.15	13.15	0.54%	5,884,000
Sep 22, 2026	13.50	13.54	13.41	13.43	13.08	-0.67%	8,731,200
Sep 21, 2026	13.36	13.54	13.31	13.52	13.17	1.65%	11,140,374
Sep 18, 2026	13.27	13.35	13.23	13.30	12.95	0.76%	6,391,124
Sep 17, 2026	13.20	13.28	13.13	13.20	12.86	0.15%	4,918,494
Sep 16, 2026	13.17	13.30	13.04	13.18	12.84	0.15%	6,838,624
Sep 15, 2026	13.29	13.34	13.16	13.16	12.82	-1.13%	4,635,657
Sep 14, 2026	13.16	13.33	13.12	13.31	12.96	1.06%	5,940,558
Sep 11, 2026	13.40	13.45	13.09	13.17	12.83	-2.23%	10,555,128
Sep 10, 2026	13.50	13.58	13.33	13.47	13.12	-0.22%	8,362,069
Sep 9, 2026	13.57	13.60	13.44	13.50	13.15	-0.74%	6,751,076
Sep 8, 2026	13.47	13.65	13.43	13.60	13.25	1.49%	10,256,062
Sep 7, 2026	13.44	13.49	13.39	13.40	13.05	-0.37%	7,487,700
Sep 4, 2026	13.42	13.60	13.36	13.45	13.10	0.75%	10,613,496
Sep 3, 2026	13.53	13.56	13.32	13.35	13.00	-1.18%	13,013,873
Sep 2, 2026	13.71	13.71	13.50	13.51	13.16	-1.82%	13,024,236
Sep 1, 2026	13.69	13.77	13.61	13.76	13.40	0.81%	11,626,541
Aug 31, 2026	13.78	13.82	13.59	13.65	13.29	-1.30%	12,899,811
Aug 28, 2026	13.88	13.90	13.67	13.83	13.47	-2.67%	20,980,178
Aug 27, 2026	14.15	14.26	13.94	14.21	13.84	-0.35%	14,583,192
Aug 26, 2026	14.12	14.42	14.07	14.26	13.89	1.28%	14,595,512
Aug 25, 2026	13.90	14.11	13.84	14.08	13.71	0.72%	10,753,794
Aug 24, 2026	14.16	14.30	13.83	13.98	13.62	-1.20%	15,797,746
Aug 21, 2026	14.60	14.61	14.02	14.15	13.78	-4.65%	33,060,601
Aug 20, 2026	14.59	15.08	14.56	14.84	14.45	2.91%	38,673,709
Aug 19, 2026	14.40	14.62	14.35	14.42	14.04	-0.55%	20,861,739
Aug 18, 2026	14.71	14.96	14.42	14.50	14.12	-1.29%	24,935,300
Aug 17, 2026	14.89	15.05	14.42	14.69	14.31	-1.67%	31,180,116
Aug 14, 2026	14.77	15.44	14.62	14.94	14.55	0.27%	43,188,103
Aug 13, 2026	14.61	15.19	14.33	14.90	14.51	2.48%	53,603,327
Aug 12, 2026	14.50	14.93	14.42	14.54	14.16	-0.55%	21,562,166
Aug 11, 2026	14.35	14.80	14.29	14.62	14.24	1.81%	31,695,478
Aug 10, 2026	14.37	14.65	14.25	14.36	13.99	-	23,544,959
Aug 7, 2026	13.95	14.40	13.89	14.36	13.99	2.64%	22,521,665
Aug 6, 2026	14.12	14.13	13.85	13.99	13.63	-0.85%	18,836,501
Aug 5, 2026	14.25	14.32	14.02	14.11	13.74	-1.54%	19,629,508
Aug 4, 2026	14.48	14.60	14.25	14.33	13.96	-0.56%	18,497,057
Aug 3, 2026	14.36	14.50	14.31	14.41	14.03	-0.07%	12,926,780
Jul 31, 2026	14.15	14.48	14.12	14.42	14.04	0.28%	18,282,995
Jul 30, 2026	14.20	14.80	14.05	14.38	14.01	1.05%	25,877,124
Jul 29, 2026	14.01	14.30	13.98	14.23	13.86	1.86%	15,366,203
Jul 28, 2026	13.98	14.10	13.83	13.97	13.61	-0.50%	10,867,793
Jul 27, 2026	13.65	14.13	13.55	14.04	13.67	2.86%	16,609,293
Jul 24, 2026	14.20	14.46	13.64	13.65	13.29	-4.55%	22,388,077
Jul 23, 2026	14.28	14.45	14.06	14.30	13.93	-0.35%	19,433,642
Jul 22, 2026	14.40	14.75	14.15	14.35	13.98	-0.90%	28,300,861