SHE:300234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.00	12.27	11.86	12.22	12.22	1.83%	10,215,613
Nov 10, 2026	12.20	12.20	11.60	12.00	12.00	2.56%	15,744,206
Nov 9, 2026	11.60	12.05	11.51	11.70	11.70	1.83%	11,156,444
Nov 6, 2026	11.40	11.99	11.20	11.49	11.49	-2.38%	14,398,220
Nov 5, 2026	11.54	11.95	11.42	11.77	11.77	2.08%	10,564,068
Nov 4, 2026	11.30	11.55	10.98	11.53	11.53	2.76%	11,861,762
Nov 3, 2026	11.41	11.79	11.07	11.22	11.22	-1.67%	13,742,482
Nov 2, 2026	11.10	11.63	10.50	11.41	11.41	3.45%	16,365,149
Oct 30, 2026	10.81	11.58	10.61	11.03	11.03	0.18%	16,946,354
Oct 29, 2026	10.71	11.18	10.70	11.01	11.01	1.38%	14,080,932
Oct 28, 2026	10.32	11.09	10.15	10.86	10.86	5.23%	16,051,323
Oct 27, 2026	10.55	10.69	10.23	10.32	10.32	-0.58%	7,360,581
Oct 26, 2026	10.74	10.96	10.21	10.38	10.38	-3.44%	10,748,338
Oct 23, 2026	10.61	10.85	9.83	10.75	10.75	-1.38%	15,478,345
Oct 22, 2026	11.25	11.38	10.88	10.90	10.90	-3.45%	9,565,250
Oct 21, 2026	10.93	11.30	10.74	11.29	11.29	4.25%	11,954,006
Oct 20, 2026	10.80	10.98	10.64	10.83	10.83	1.03%	7,866,514
Oct 19, 2026	10.75	11.00	10.22	10.72	10.72	-1.38%	12,428,249
Oct 16, 2026	10.92	11.30	10.66	10.87	10.87	1.12%	12,344,883
Oct 15, 2026	11.34	11.46	10.69	10.75	10.75	-7.33%	18,097,690
Oct 14, 2026	11.87	11.93	11.53	11.60	11.60	-1.19%	11,605,381
Oct 13, 2026	11.18	11.98	10.80	11.74	11.74	4.45%	20,693,981
Oct 12, 2026	11.66	11.72	11.01	11.24	11.24	-0.97%	18,789,293
Oct 9, 2026	10.17	11.35	9.97	11.35	11.35	11.27%	22,435,511
Oct 8, 2026	10.20	10.84	10.03	10.20	10.20	1.39%	17,309,694
Sep 30, 2026	10.15	10.23	9.93	10.06	10.06	-0.59%	10,857,399
Sep 29, 2026	10.04	10.38	9.92	10.12	10.12	1.81%	14,725,162
Sep 28, 2026	10.96	11.02	9.92	9.94	9.94	-10.21%	25,217,288
Sep 24, 2026	11.74	11.75	11.00	11.07	11.07	-5.95%	22,661,610
Sep 23, 2026	12.08	12.17	11.75	11.77	11.77	-2.24%	18,774,859
Sep 22, 2026	12.28	12.48	11.97	12.04	12.04	-0.91%	19,309,964
Sep 21, 2026	12.00	12.39	12.00	12.15	12.15	1.67%	25,609,632
Sep 18, 2026	11.35	12.08	11.32	11.95	11.95	5.47%	32,348,190
Sep 17, 2026	10.20	11.55	10.17	11.33	11.33	11.08%	40,268,359
Sep 16, 2026	10.10	10.42	10.01	10.20	10.20	0.99%	9,433,900
Sep 15, 2026	9.98	10.29	9.95	10.10	10.10	0.70%	8,521,231
Sep 14, 2026	9.78	10.22	9.77	10.03	10.03	1.83%	10,887,575
Sep 11, 2026	10.10	10.10	9.61	9.85	9.85	-3.15%	10,959,700
Sep 10, 2026	10.54	10.55	10.07	10.17	10.17	-2.59%	8,542,492
Sep 9, 2026	10.54	10.65	10.33	10.44	10.44	-0.95%	6,731,900
Sep 8, 2026	10.54	10.71	10.38	10.54	10.54	-	10,859,935
Sep 7, 2026	10.24	10.79	10.16	10.54	10.54	3.74%	11,197,825
Sep 4, 2026	10.72	10.94	10.00	10.16	10.16	-4.87%	15,960,462
Sep 3, 2026	10.26	10.77	10.25	10.68	10.68	4.50%	16,409,294
Sep 2, 2026	10.07	10.37	9.85	10.22	10.22	1.39%	10,458,675
Sep 1, 2026	10.32	10.33	9.94	10.08	10.08	-1.56%	8,456,906
Aug 31, 2026	10.01	10.29	9.98	10.24	10.24	1.19%	7,861,800
Aug 28, 2026	10.14	10.39	10.10	10.12	10.12	-0.69%	11,600,000
Aug 27, 2026	9.63	10.30	9.53	10.19	10.19	5.82%	14,571,460
Aug 26, 2026	9.70	9.95	9.53	9.63	9.63	-0.62%	10,612,589