SHE:300233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.33	13.79	13.24	13.60	13.60	3.03%	11,103,975
Sep 29, 2026	13.10	13.43	13.02	13.20	13.20	0.23%	6,067,800
Sep 28, 2026	13.30	13.45	13.10	13.17	13.17	-0.45%	6,098,788
Sep 24, 2026	13.46	13.62	13.20	13.23	13.23	-2.07%	7,361,387
Sep 23, 2026	13.75	13.77	13.49	13.51	13.51	-1.96%	6,330,000
Sep 22, 2026	13.69	13.90	13.60	13.78	13.78	-0.14%	10,625,200
Sep 21, 2026	13.28	13.84	13.21	13.80	13.80	4.31%	14,394,081
Sep 18, 2026	13.20	13.46	13.08	13.23	13.23	1.22%	9,343,950
Sep 17, 2026	12.78	13.15	12.77	13.07	13.07	1.32%	6,367,900
Sep 16, 2026	12.76	12.96	12.68	12.90	12.90	0.70%	4,805,900
Sep 15, 2026	12.90	13.00	12.76	12.81	12.81	-1.54%	6,080,900
Sep 14, 2026	12.60	13.13	12.52	13.01	13.01	2.76%	8,547,690
Sep 11, 2026	12.80	12.82	12.53	12.66	12.66	-1.86%	7,014,329
Sep 10, 2026	13.25	13.32	12.90	12.90	12.90	-3.66%	10,017,520
Sep 9, 2026	13.75	13.76	13.32	13.39	13.39	-2.90%	10,523,700
Sep 8, 2026	13.24	13.86	13.14	13.79	13.79	4.79%	14,157,710
Sep 7, 2026	13.22	13.29	13.12	13.16	13.16	0.30%	5,381,800
Sep 4, 2026	13.28	13.40	13.08	13.12	13.12	-0.30%	7,332,400
Sep 3, 2026	13.40	13.47	13.06	13.16	13.16	-1.50%	6,941,851
Sep 2, 2026	13.36	13.60	13.25	13.36	13.36	-0.89%	7,043,138
Sep 1, 2026	13.11	13.48	13.11	13.48	13.48	1.97%	8,437,511
Aug 31, 2026	13.17	13.35	13.06	13.22	13.22	-0.75%	7,185,653
Aug 28, 2026	13.49	13.49	13.28	13.32	13.32	-1.33%	7,572,893
Aug 27, 2026	13.34	13.62	13.31	13.50	13.50	0.82%	7,105,726
Aug 26, 2026	13.56	13.92	13.37	13.39	13.39	-0.89%	9,398,492
Aug 25, 2026	12.98	13.57	12.86	13.51	13.51	3.37%	12,863,648
Aug 24, 2026	13.84	13.91	12.96	13.07	13.07	-5.08%	14,230,923
Aug 21, 2026	14.21	14.21	13.60	13.77	13.77	-4.51%	14,327,842
Aug 20, 2026	14.14	14.59	14.08	14.42	14.42	4.72%	18,903,803
Aug 19, 2026	14.10	14.26	13.70	13.77	13.77	-3.03%	11,816,560
Aug 18, 2026	14.14	14.34	13.98	14.20	14.20	-	11,486,357
Aug 17, 2026	14.25	14.37	13.88	14.20	14.20	-1.39%	18,342,885
Aug 14, 2026	14.43	14.88	14.06	14.40	14.40	1.41%	29,135,737
Aug 13, 2026	13.86	14.40	13.72	14.20	14.20	1.50%	15,989,469
Aug 12, 2026	13.85	14.17	13.82	13.99	13.99	0.14%	8,977,184
Aug 11, 2026	13.96	14.26	13.82	13.97	13.97	-0.14%	13,283,404
Aug 10, 2026	13.67	14.12	13.65	13.99	13.99	2.79%	17,447,737
Aug 7, 2026	12.99	13.64	12.97	13.61	13.61	3.89%	16,987,108
Aug 6, 2026	13.18	13.25	13.02	13.10	13.10	-0.23%	8,807,407
Aug 5, 2026	13.21	13.27	13.03	13.13	13.13	-0.91%	8,582,920
Aug 4, 2026	13.16	13.38	13.10	13.25	13.25	1.61%	8,733,622
Aug 3, 2026	12.83	13.14	12.78	13.04	13.04	1.24%	7,955,000
Jul 31, 2026	12.65	12.90	12.60	12.88	12.88	1.82%	7,906,631
Jul 30, 2026	12.70	13.00	12.53	12.65	12.65	-1.33%	8,727,515
Jul 29, 2026	12.63	12.85	12.58	12.82	12.82	1.99%	8,295,815
Jul 28, 2026	12.56	12.88	12.53	12.57	12.57	-0.79%	6,601,869
Jul 27, 2026	12.14	12.68	12.08	12.67	12.67	3.77%	10,580,145
Jul 24, 2026	12.53	12.73	12.20	12.21	12.21	-4.01%	8,949,009
Jul 23, 2026	12.41	12.73	12.27	12.72	12.72	1.76%	11,448,809
Jul 22, 2026	12.41	12.98	12.41	12.50	12.50	-0.95%	13,425,733