SHE:300213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	6.55	7.46	6.55	7.12	7.12	0.56%	37,555,165
Nov 5, 2026	6.65	7.18	6.62	7.08	7.08	5.04%	37,776,300
Nov 4, 2026	6.65	6.74	6.54	6.74	6.74	1.51%	25,085,420
Nov 3, 2026	6.60	6.85	6.53	6.64	6.64	-0.30%	29,167,100
Nov 2, 2026	6.22	6.86	6.14	6.66	6.66	6.90%	44,518,118
Oct 30, 2026	6.55	6.59	6.21	6.23	6.23	-5.03%	27,186,289
Oct 29, 2026	6.31	6.68	6.28	6.56	6.56	3.63%	32,394,280
Oct 28, 2026	6.20	6.40	6.18	6.33	6.33	4.80%	19,742,000
Oct 27, 2026	6.26	6.34	6.02	6.04	6.04	-3.36%	8,634,900
Oct 26, 2026	6.20	6.33	6.15	6.25	6.25	0.16%	10,189,300
Oct 23, 2026	6.03	6.25	5.75	6.24	6.24	2.63%	16,813,200
Oct 22, 2026	6.31	6.35	6.07	6.08	6.08	-3.34%	10,309,000
Oct 21, 2026	6.33	6.43	6.26	6.29	6.29	-0.16%	7,716,300
Oct 20, 2026	6.20	6.35	6.16	6.30	6.30	1.12%	8,906,100
Oct 19, 2026	6.15	6.25	6.08	6.23	6.23	0.97%	9,497,200
Oct 16, 2026	6.10	6.32	6.09	6.17	6.17	2.49%	12,177,000
Oct 15, 2026	6.10	6.16	5.98	6.02	6.02	-3.06%	11,255,100
Oct 14, 2026	6.35	6.35	6.19	6.21	6.21	-2.20%	8,880,416
Oct 13, 2026	6.23	6.40	6.10	6.35	6.35	1.11%	12,460,600
Oct 12, 2026	6.42	6.42	6.24	6.28	6.28	-2.18%	11,537,400
Oct 9, 2026	6.30	6.43	6.05	6.42	6.42	0.94%	14,722,200
Oct 8, 2026	6.49	6.54	6.27	6.36	6.36	-2.15%	12,044,300
Sep 30, 2026	6.62	6.65	6.45	6.50	6.50	-1.66%	14,088,416
Sep 29, 2026	6.28	6.67	6.26	6.61	6.61	4.59%	17,281,405
Sep 28, 2026	6.43	6.48	6.23	6.32	6.32	-2.02%	8,862,888
Sep 24, 2026	6.47	6.56	6.43	6.45	6.45	-0.92%	6,387,900
Sep 23, 2026	6.66	6.66	6.45	6.51	6.51	-2.11%	7,772,500
Sep 22, 2026	6.60	6.73	6.56	6.65	6.65	1.06%	11,749,000
Sep 21, 2026	6.35	6.60	6.35	6.58	6.58	4.44%	12,756,604
Sep 18, 2026	6.37	6.47	6.30	6.30	6.30	-0.47%	9,322,400
Sep 17, 2026	6.40	6.43	6.25	6.33	6.33	-1.40%	6,882,100
Sep 16, 2026	6.30	6.47	6.23	6.42	6.42	2.07%	9,014,668
Sep 15, 2026	6.50	6.53	6.25	6.29	6.29	-3.08%	11,280,650
Sep 14, 2026	6.53	6.58	6.43	6.49	6.49	-1.67%	10,243,200
Sep 11, 2026	6.57	6.64	6.49	6.60	6.60	0.46%	11,997,800
Sep 10, 2026	6.57	6.64	6.51	6.57	6.57	-0.61%	6,344,300
Sep 9, 2026	6.56	6.66	6.51	6.61	6.61	0.61%	8,893,900
Sep 8, 2026	6.52	6.67	6.48	6.57	6.57	1.08%	8,790,600
Sep 7, 2026	6.50	6.58	6.45	6.50	6.50	-	8,823,900
Sep 4, 2026	6.53	6.65	6.45	6.50	6.50	0.15%	9,055,800
Sep 3, 2026	6.58	6.64	6.48	6.49	6.49	-1.52%	9,813,400
Sep 2, 2026	6.48	6.63	6.43	6.59	6.59	0.61%	10,555,400
Sep 1, 2026	6.43	6.60	6.42	6.55	6.55	1.39%	12,413,100
Aug 31, 2026	6.32	6.48	6.31	6.46	6.46	1.10%	9,442,300
Aug 28, 2026	6.35	6.45	6.32	6.39	6.39	0.31%	7,191,500
Aug 27, 2026	6.35	6.39	6.30	6.37	6.37	0.16%	8,237,700
Aug 26, 2026	6.45	6.46	6.28	6.36	6.36	-0.63%	8,252,552
Aug 25, 2026	6.18	6.44	6.11	6.40	6.40	3.73%	12,198,400
Aug 24, 2026	6.22	6.28	6.09	6.17	6.17	-1.12%	8,798,500
Aug 21, 2026	6.27	6.29	6.10	6.24	6.24	-0.32%	8,422,812