SHE:300184 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.26	11.28	10.91	10.94	10.94	-2.50%	27,396,894
Sep 29, 2026	11.12	11.33	11.06	11.22	11.22	0.09%	22,795,630
Sep 28, 2026	11.80	11.81	11.13	11.21	11.21	-5.08%	37,054,841
Sep 24, 2026	12.10	12.15	11.78	11.81	11.81	-3.36%	32,508,802
Sep 23, 2026	12.14	12.30	12.03	12.22	12.22	0.66%	34,672,140
Sep 22, 2026	12.44	12.48	12.07	12.14	12.14	-1.14%	44,300,570
Sep 21, 2026	12.39	12.49	12.21	12.28	12.28	-	44,895,350
Sep 18, 2026	12.14	12.45	11.93	12.28	12.28	3.28%	55,603,153
Sep 17, 2026	12.06	12.25	11.88	11.89	11.89	-2.54%	37,088,387
Sep 16, 2026	11.80	12.25	11.75	12.20	12.20	3.13%	42,166,190
Sep 15, 2026	11.78	11.98	11.78	11.83	11.83	-0.50%	24,400,499
Sep 14, 2026	11.61	11.93	11.47	11.89	11.89	1.54%	31,689,160
Sep 11, 2026	11.67	11.80	11.37	11.71	11.71	-0.76%	40,549,329
Sep 10, 2026	11.77	11.97	11.67	11.80	11.80	-0.67%	24,283,346
Sep 9, 2026	11.96	12.08	11.81	11.88	11.88	-0.17%	28,946,967
Sep 8, 2026	12.00	12.12	11.85	11.90	11.90	-0.58%	35,750,710
Sep 7, 2026	11.85	12.04	11.80	11.97	11.97	2.22%	34,434,982
Sep 4, 2026	12.10	12.23	11.65	11.71	11.71	-2.58%	43,177,700
Sep 3, 2026	12.18	12.22	11.92	12.02	12.02	-0.74%	32,260,572
Sep 2, 2026	12.14	12.22	11.95	12.11	12.11	-1.46%	31,893,148
Sep 1, 2026	12.49	12.57	12.21	12.29	12.29	-1.13%	37,332,682
Aug 31, 2026	12.03	12.46	11.97	12.43	12.43	1.39%	37,912,632
Aug 28, 2026	12.36	12.62	12.26	12.26	12.26	-0.73%	54,323,411
Aug 27, 2026	11.81	12.37	11.80	12.35	12.35	4.75%	61,204,327
Aug 26, 2026	11.92	11.95	11.65	11.79	11.79	-0.67%	31,720,930
Aug 25, 2026	11.72	11.98	11.37	11.87	11.87	0.25%	43,647,570
Aug 24, 2026	12.19	12.28	11.54	11.84	11.84	-1.00%	57,150,979
Aug 21, 2026	11.80	12.05	11.62	11.96	11.96	0.50%	32,780,551
Aug 20, 2026	12.05	12.13	11.81	11.90	11.90	0.34%	36,014,640
Aug 19, 2026	12.43	12.48	11.78	11.86	11.86	-7.27%	68,044,321
Aug 18, 2026	13.02	13.17	12.59	12.79	12.79	-1.84%	60,141,178
Aug 17, 2026	12.64	13.03	12.60	13.03	13.03	3.09%	65,791,630
Aug 14, 2026	12.56	12.70	12.45	12.64	12.64	1.85%	49,423,440
Aug 13, 2026	13.00	13.09	12.41	12.41	12.41	-2.44%	69,627,576
Aug 12, 2026	12.69	12.78	12.55	12.72	12.72	0.47%	52,662,599
Aug 11, 2026	12.58	12.98	12.48	12.66	12.66	-0.94%	64,454,098
Aug 10, 2026	13.15	13.24	12.60	12.78	12.78	-0.16%	86,847,920
Aug 7, 2026	12.49	12.84	12.28	12.80	12.80	2.32%	79,924,710
Aug 6, 2026	12.30	12.68	12.21	12.51	12.51	-0.56%	72,333,040
Aug 5, 2026	12.01	12.68	11.98	12.58	12.58	3.97%	82,313,604
Aug 4, 2026	11.77	12.19	11.67	12.10	12.10	4.40%	63,327,712
Aug 3, 2026	11.42	11.64	11.40	11.59	11.59	0.43%	42,228,478
Jul 31, 2026	11.78	11.97	11.54	11.54	11.54	3.96%	83,589,448
Jul 30, 2026	11.40	11.56	10.98	11.10	11.10	-4.15%	61,454,667
Jul 29, 2026	11.38	11.68	10.99	11.58	11.58	1.40%	70,786,642
Jul 28, 2026	11.76	11.99	11.28	11.42	11.42	-6.47%	74,547,036
Jul 27, 2026	11.98	12.22	11.41	12.21	12.21	0.25%	78,126,040
Jul 24, 2026	11.80	12.39	11.57	12.18	12.18	0.66%	86,372,020
Jul 23, 2026	12.04	12.27	11.85	12.10	12.10	1.94%	68,548,531
Jul 22, 2026	12.21	12.46	11.85	11.87	11.87	-4.66%	101,158,413