SHE:300224 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.22	13.49	12.88	12.96	12.96	-1.97%	22,606,453
Nov 12, 2026	13.78	13.83	13.20	13.22	13.22	-4.69%	34,062,843
Nov 11, 2026	13.82	14.06	13.75	13.87	13.87	-0.79%	19,637,676
Nov 10, 2026	13.73	14.24	13.71	13.98	13.98	2.49%	31,735,665
Nov 9, 2026	13.20	14.16	13.12	13.64	13.64	3.81%	35,952,338
Nov 6, 2026	13.08	13.39	13.01	13.14	13.14	-2.16%	21,052,459
Nov 5, 2026	12.89	13.53	12.72	13.43	13.43	4.11%	38,448,970
Nov 4, 2026	12.52	12.92	12.30	12.90	12.90	2.79%	28,483,509
Nov 3, 2026	12.66	12.84	12.48	12.55	12.55	-0.63%	21,228,326
Nov 2, 2026	12.68	12.85	12.18	12.63	12.63	-0.55%	34,181,832
Oct 30, 2026	12.18	13.13	12.06	12.70	12.70	3.25%	43,107,309
Oct 29, 2026	12.18	12.57	12.12	12.30	12.30	0.49%	29,648,790
Oct 28, 2026	11.83	12.37	11.50	12.24	12.24	8.03%	41,014,844
Oct 27, 2026	11.74	11.90	11.31	11.33	11.33	-4.31%	23,065,539
Oct 26, 2026	11.35	12.45	11.31	11.84	11.84	3.95%	42,605,131
Oct 23, 2026	10.96	11.44	10.63	11.39	11.39	2.98%	14,003,200
Oct 22, 2026	11.12	11.30	11.06	11.06	11.06	-0.54%	10,924,837
Oct 21, 2026	11.21	11.31	11.00	11.12	11.12	-0.36%	9,970,241
Oct 20, 2026	10.88	11.37	10.70	11.16	11.16	3.33%	17,238,791
Oct 19, 2026	10.37	10.85	10.35	10.80	10.80	3.75%	10,887,890
Oct 16, 2026	10.53	10.68	10.31	10.41	10.41	0.39%	8,390,906
Oct 15, 2026	10.75	10.75	10.35	10.37	10.37	-5.21%	12,473,896
Oct 14, 2026	11.17	11.22	10.92	10.94	10.94	-2.15%	7,043,135
Oct 13, 2026	11.11	11.25	10.88	11.18	11.18	-0.53%	12,348,860
Oct 12, 2026	11.40	11.47	11.21	11.24	11.24	-0.62%	10,038,190
Oct 9, 2026	11.41	11.43	10.93	11.31	11.31	-0.88%	12,986,751
Oct 8, 2026	11.61	11.67	11.33	11.41	11.41	-1.38%	8,243,083
Sep 30, 2026	11.77	11.82	11.57	11.57	11.57	-1.53%	7,129,432
Sep 29, 2026	11.61	11.88	11.55	11.75	11.75	1.12%	7,217,049
Sep 28, 2026	11.96	12.03	11.53	11.62	11.62	-3.73%	10,794,408
Sep 24, 2026	12.18	12.28	11.99	12.07	12.07	-0.82%	11,684,220
Sep 23, 2026	12.21	12.21	12.02	12.17	12.17	-0.08%	12,194,225
Sep 22, 2026	12.06	12.26	12.04	12.18	12.18	1.75%	21,372,988
Sep 21, 2026	11.61	12.17	11.55	11.97	11.97	4.91%	22,558,019
Sep 18, 2026	11.30	11.43	11.24	11.41	11.41	2.15%	8,172,576
Sep 17, 2026	11.31	11.39	11.13	11.17	11.17	-1.85%	7,863,168
Sep 16, 2026	11.30	11.47	11.15	11.38	11.38	0.53%	7,619,338
Sep 15, 2026	11.40	11.45	11.31	11.32	11.32	-0.79%	6,055,059
Sep 14, 2026	11.33	11.53	11.31	11.41	11.41	-0.26%	5,972,386
Sep 11, 2026	11.55	11.56	11.22	11.44	11.44	-2.39%	13,367,650
Sep 10, 2026	11.80	11.82	11.60	11.72	11.72	-0.93%	10,126,190
Sep 9, 2026	12.01	12.03	11.76	11.83	11.83	-1.42%	12,998,037
Sep 8, 2026	12.19	12.20	11.93	12.00	12.00	-1.72%	17,750,308
Sep 7, 2026	11.65	12.22	11.58	12.21	12.21	4.27%	27,735,765
Sep 4, 2026	11.92	12.15	11.64	11.71	11.71	-1.10%	17,543,363
Sep 3, 2026	11.46	12.05	11.39	11.84	11.84	4.04%	31,782,976
Sep 2, 2026	11.50	11.52	11.31	11.38	11.38	-1.64%	10,030,322
Sep 1, 2026	11.71	11.95	11.57	11.57	11.57	-2.20%	15,604,700
Aug 31, 2026	11.23	11.88	11.20	11.83	11.83	3.68%	21,142,307
Aug 28, 2026	11.72	11.77	11.29	11.41	11.41	-0.87%	19,564,659