SHE:300188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	9.97	9.97	9.97	9.97	9.97	1.01%	99,582
Oct 30, 2026	10.60	10.68	9.87	9.87	9.87	-9.45%	24,652,372
Oct 29, 2026	10.85	11.15	10.53	10.90	10.90	-1.18%	18,427,216
Oct 28, 2026	10.81	11.08	10.68	11.03	11.03	2.32%	14,355,922
Oct 27, 2026	11.28	11.44	10.76	10.78	10.78	-4.09%	17,931,165
Oct 26, 2026	11.13	11.39	10.88	11.24	11.24	2.37%	24,726,263
Oct 23, 2026	10.39	11.06	10.21	10.98	10.98	3.88%	24,850,087
Oct 22, 2026	11.01	11.11	10.53	10.57	10.57	-2.58%	13,379,468
Oct 21, 2026	10.79	11.01	10.66	10.85	10.85	0.46%	14,287,045
Oct 20, 2026	10.35	10.80	10.29	10.80	10.80	3.55%	14,437,241
Oct 19, 2026	10.29	10.63	10.28	10.43	10.43	1.16%	10,619,786
Oct 16, 2026	10.43	10.59	10.18	10.31	10.31	-0.39%	11,643,325
Oct 15, 2026	10.45	10.77	10.34	10.35	10.35	-3.18%	10,648,800
Oct 14, 2026	10.92	10.92	10.68	10.69	10.69	-2.29%	7,463,646
Oct 13, 2026	10.81	10.95	10.61	10.94	10.94	-0.09%	11,315,030
Oct 12, 2026	10.76	11.05	10.61	10.95	10.95	1.11%	16,786,054
Oct 9, 2026	10.25	10.91	10.19	10.83	10.83	5.35%	21,058,470
Oct 8, 2026	10.49	10.56	10.22	10.28	10.28	-2.56%	8,505,779
Sep 30, 2026	10.78	10.78	10.41	10.55	10.55	-1.77%	12,847,045
Sep 29, 2026	10.50	10.88	10.50	10.74	10.74	1.03%	13,103,164
Sep 28, 2026	10.58	10.70	10.37	10.63	10.63	1.14%	12,543,865
Sep 24, 2026	10.51	10.62	10.48	10.51	10.51	-0.19%	7,427,104
Sep 23, 2026	10.79	10.82	10.45	10.53	10.53	-2.05%	10,121,581
Sep 22, 2026	10.58	10.79	10.55	10.75	10.75	1.61%	11,726,764
Sep 21, 2026	10.28	10.61	10.26	10.58	10.58	2.92%	11,736,865
Sep 18, 2026	10.20	10.52	10.17	10.28	10.28	1.18%	9,813,023
Sep 17, 2026	10.05	10.30	10.05	10.16	10.16	-0.10%	5,633,168
Sep 16, 2026	10.22	10.30	10.01	10.17	10.17	-1.93%	10,916,890
Sep 15, 2026	10.71	10.80	10.35	10.37	10.37	-2.17%	14,670,457
Sep 14, 2026	10.70	10.89	10.49	10.60	10.60	5.05%	22,578,863
Sep 11, 2026	10.26	10.34	9.97	10.09	10.09	-0.88%	7,248,833
Sep 10, 2026	10.14	10.31	10.06	10.18	10.18	-0.10%	5,745,000
Sep 9, 2026	10.31	10.37	10.15	10.19	10.19	-1.26%	7,336,455
Sep 8, 2026	10.36	10.40	10.27	10.32	10.32	-0.10%	5,885,059
Sep 7, 2026	10.38	10.49	10.30	10.33	10.33	-0.39%	6,617,158
Sep 4, 2026	10.38	10.60	10.33	10.37	10.37	0.97%	11,325,600
Sep 3, 2026	10.36	10.45	10.23	10.27	10.27	-0.68%	6,793,816
Sep 2, 2026	10.50	10.60	10.33	10.34	10.34	-2.18%	8,025,584
Sep 1, 2026	10.45	10.68	10.42	10.57	10.57	1.25%	9,538,100
Aug 31, 2026	10.22	10.49	10.22	10.44	10.44	-0.48%	9,786,367
Aug 28, 2026	10.62	10.78	10.49	10.49	10.49	0.77%	14,264,058
Aug 27, 2026	10.40	10.50	10.26	10.41	10.41	-	9,122,098
Aug 26, 2026	10.42	10.54	10.35	10.41	10.41	-1.23%	6,779,600
Aug 25, 2026	10.41	10.60	10.28	10.54	10.54	1.35%	11,261,525
Aug 24, 2026	10.15	10.45	9.95	10.40	10.40	2.36%	11,052,565
Aug 21, 2026	10.22	10.28	10.04	10.16	10.16	-0.68%	6,121,472
Aug 20, 2026	10.25	10.36	10.22	10.23	10.23	0.20%	6,466,660
Aug 19, 2026	10.56	10.68	10.20	10.21	10.21	-4.13%	11,361,168
Aug 18, 2026	10.65	10.76	10.44	10.65	10.65	-	12,445,100
Aug 17, 2026	10.70	10.70	10.48	10.65	10.65	-0.84%	10,029,204