SHE:300183 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	10.19	10.26	10.00	10.00	10.00	-2.06%	2,857,950
Nov 11, 2026	10.18	10.30	10.15	10.21	10.21	0.29%	3,138,400
Nov 10, 2026	10.00	10.18	9.96	10.18	10.18	3.14%	3,401,451
Nov 9, 2026	10.12	10.12	9.84	9.87	9.87	-1.00%	2,716,600
Nov 6, 2026	9.82	10.07	9.77	9.97	9.97	-1.38%	3,527,998
Nov 5, 2026	9.89	10.15	9.80	10.11	10.11	1.51%	4,224,200
Nov 4, 2026	9.82	9.99	9.63	9.96	9.96	1.84%	4,566,600
Nov 3, 2026	9.82	10.07	9.71	9.78	9.78	-1.51%	4,056,500
Nov 2, 2026	9.57	9.98	9.43	9.93	9.93	4.20%	5,087,492
Oct 30, 2026	9.74	9.99	9.49	9.53	9.53	-3.54%	5,320,843
Oct 29, 2026	10.12	10.15	9.88	9.88	9.88	-1.69%	4,037,000
Oct 28, 2026	9.90	10.12	9.78	10.05	10.05	2.55%	4,115,444
Oct 27, 2026	10.24	10.39	9.79	9.80	9.80	-4.30%	4,075,393
Oct 26, 2026	10.25	10.35	10.13	10.24	10.24	-0.87%	3,662,400
Oct 23, 2026	10.12	10.34	9.48	10.33	10.33	2.38%	7,821,200
Oct 22, 2026	10.36	10.63	10.08	10.09	10.09	-2.32%	4,043,900
Oct 21, 2026	10.45	10.49	10.27	10.33	10.33	-0.10%	3,166,980
Oct 20, 2026	10.13	10.44	10.11	10.34	10.34	1.17%	3,422,400
Oct 19, 2026	10.06	10.27	9.95	10.22	10.22	0.49%	4,068,297
Oct 16, 2026	10.30	10.36	10.05	10.17	10.17	-	3,567,702
Oct 15, 2026	10.40	10.49	10.11	10.17	10.17	-4.06%	4,540,402
Oct 14, 2026	10.69	10.71	10.53	10.60	10.60	-0.84%	3,492,300
Oct 13, 2026	10.43	10.70	10.19	10.69	10.69	1.23%	5,278,400
Oct 12, 2026	10.54	10.67	10.41	10.56	10.56	-0.56%	4,755,502
Oct 9, 2026	10.56	10.95	10.10	10.62	10.62	0.76%	9,094,600
Oct 8, 2026	10.69	11.24	10.48	10.54	10.54	-0.85%	7,671,900
Sep 30, 2026	11.00	11.08	10.59	10.63	10.63	-2.92%	6,018,253
Sep 29, 2026	10.68	11.03	10.63	10.95	10.95	1.96%	4,886,201
Sep 28, 2026	11.10	11.20	10.68	10.74	10.74	-3.42%	6,725,678
Sep 24, 2026	10.90	11.17	10.85	11.12	11.12	2.02%	8,740,800
Sep 23, 2026	11.01	11.14	10.87	10.90	10.90	-1.62%	5,044,300
Sep 22, 2026	11.22	11.26	11.02	11.08	11.08	-0.54%	5,521,500
Sep 21, 2026	10.85	11.15	10.85	11.14	11.14	2.11%	7,065,154
Sep 18, 2026	10.87	11.11	10.80	10.91	10.91	1.21%	8,660,785
Sep 17, 2026	10.96	11.07	10.68	10.78	10.78	-2.62%	8,959,541
Sep 16, 2026	11.03	11.25	10.87	11.07	11.07	0.27%	10,339,272
Sep 15, 2026	11.20	11.32	10.97	11.04	11.04	-1.52%	10,539,863
Sep 14, 2026	11.62	11.63	11.17	11.21	11.21	-1.58%	17,614,302
Sep 11, 2026	10.35	11.79	10.23	11.39	11.39	9.20%	26,204,464
Sep 10, 2026	10.50	10.58	10.40	10.43	10.43	-1.42%	2,564,252
Sep 9, 2026	10.72	10.73	10.52	10.58	10.58	-0.94%	2,969,764
Sep 8, 2026	10.62	10.78	10.52	10.68	10.68	0.56%	2,304,100
Sep 7, 2026	10.62	10.65	10.46	10.62	10.62	0.57%	2,745,600
Sep 4, 2026	10.57	10.77	10.50	10.56	10.56	0.09%	3,750,663
Sep 3, 2026	10.77	10.90	10.54	10.55	10.55	-2.13%	3,473,953
Sep 2, 2026	10.70	10.85	10.68	10.78	10.78	-0.37%	2,494,300
Sep 1, 2026	10.80	10.86	10.68	10.82	10.82	0.46%	3,058,400
Aug 31, 2026	10.56	10.82	10.47	10.77	10.77	1.22%	3,795,300
Aug 28, 2026	10.66	10.74	10.56	10.64	10.64	-0.19%	3,421,300
Aug 27, 2026	10.71	10.77	10.43	10.66	10.66	-1.30%	3,707,700