SHE:300224 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.53	11.44	10.53	11.39	11.39	2.98%	14,089,400
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%	9,970,741
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
Aug 27, 2026	11.21	11.56	11.19	11.51	11.51	2.22%	16,788,579
Aug 26, 2026	11.06	11.30	11.04	11.26	11.26	1.53%	13,106,158
Aug 25, 2026	10.98	11.24	10.92	11.09	11.09	0.64%	10,196,645
Aug 24, 2026	11.12	11.27	10.88	11.02	11.02	-0.27%	8,941,977
Aug 21, 2026	10.93	11.08	10.85	11.05	11.05	0.27%	6,792,450
Aug 20, 2026	11.02	11.17	10.98	11.02	11.02	1.19%	9,400,871
Aug 19, 2026	11.30	11.32	10.86	10.89	10.89	-4.56%	14,461,405
Aug 18, 2026	11.50	11.54	11.30	11.41	11.41	-1.21%	10,717,700
Aug 17, 2026	11.36	11.55	11.23	11.55	11.55	1.58%	12,881,960
Aug 14, 2026	11.26	11.53	11.23	11.37	11.37	1.52%	12,232,238
Aug 13, 2026	11.49	11.54	11.19	11.20	11.20	-2.52%	13,957,164
Aug 12, 2026	11.48	11.57	11.43	11.49	11.49	0.09%	10,510,730
Aug 11, 2026	11.60	11.65	11.48	11.48	11.48	-1.71%	13,211,306
Aug 10, 2026	11.80	11.87	11.58	11.68	11.68	-1.10%	17,366,500
Aug 7, 2026	11.50	12.05	11.48	11.81	11.81	0.60%	25,830,266