SHE:300183 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	10.61	10.96	10.50	10.80	10.80	1.41%	4,746,700
Aug 25, 2026	10.30	10.68	10.20	10.65	10.65	3.70%	4,745,100
Aug 24, 2026	10.38	10.50	10.16	10.27	10.27	-1.63%	3,115,941
Aug 21, 2026	10.30	10.46	10.16	10.44	10.44	0.87%	2,410,411
Aug 20, 2026	10.13	10.40	10.06	10.35	10.35	3.19%	4,076,500
Aug 19, 2026	10.43	10.50	9.98	10.03	10.03	-5.11%	4,857,700
Aug 18, 2026	10.70	10.70	10.41	10.57	10.57	-1.67%	4,941,700
Aug 17, 2026	10.65	10.76	10.54	10.75	10.75	0.47%	3,227,466
Aug 14, 2026	10.80	10.87	10.60	10.70	10.70	-0.28%	3,492,102
Aug 13, 2026	10.74	10.89	10.67	10.73	10.73	0.28%	5,375,068
Aug 12, 2026	10.54	10.72	10.51	10.70	10.70	1.13%	2,945,600
Aug 11, 2026	10.65	10.69	10.48	10.58	10.58	-1.31%	2,704,702
Aug 10, 2026	10.55	10.74	10.44	10.72	10.72	1.32%	3,073,400
Aug 7, 2026	10.70	10.75	10.37	10.58	10.58	-1.49%	4,227,947
Aug 6, 2026	10.64	10.80	10.59	10.74	10.74	0.37%	3,753,100
Aug 5, 2026	10.64	10.76	10.61	10.70	10.70	0.56%	3,985,144
Aug 4, 2026	10.72	10.80	10.60	10.64	10.64	-0.09%	5,226,934
Aug 3, 2026	10.43	10.66	10.38	10.65	10.65	2.60%	5,405,325
Jul 31, 2026	10.15	10.46	10.15	10.38	10.38	3.59%	6,076,144
Jul 30, 2026	10.12	10.25	9.92	10.02	10.02	-1.96%	5,265,335
Jul 29, 2026	10.05	10.24	9.96	10.22	10.22	2.40%	5,570,553
Jul 28, 2026	9.90	10.15	9.87	9.98	9.98	-0.60%	4,354,500
Jul 27, 2026	9.84	10.04	9.81	10.04	10.04	2.03%	4,868,733
Jul 24, 2026	9.90	10.05	9.81	9.84	9.84	-1.99%	5,249,184
Jul 23, 2026	9.92	10.07	9.78	10.04	10.04	2.97%	9,043,791
Jul 22, 2026	9.60	9.94	9.51	9.75	9.75	1.56%	10,093,831