SHE:300246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.25	13.49	12.81	13.44	13.44	3.86%	8,263,200
Nov 12, 2026	13.30	13.38	12.91	12.94	12.94	-2.34%	3,674,800
Nov 11, 2026	13.06	13.41	12.99	13.25	13.25	1.15%	3,462,300
Nov 10, 2026	13.15	13.19	12.98	13.10	13.10	1.55%	2,586,482
Nov 9, 2026	13.25	13.30	12.88	12.90	12.90	-1.23%	2,993,720
Nov 6, 2026	13.00	13.38	12.94	13.06	13.06	-2.83%	4,191,950
Nov 5, 2026	12.90	13.47	12.78	13.44	13.44	3.46%	6,003,200
Nov 4, 2026	12.50	13.05	12.04	12.99	12.99	4.09%	7,272,553
Nov 3, 2026	12.51	13.21	12.33	12.48	12.48	-1.27%	7,362,054
Nov 2, 2026	12.09	12.70	11.87	12.64	12.64	5.16%	8,272,800
Oct 30, 2026	12.18	12.65	11.89	12.02	12.02	-2.04%	6,155,476
Oct 29, 2026	12.50	12.69	12.24	12.27	12.27	-1.84%	3,624,100
Oct 28, 2026	12.22	12.67	12.15	12.50	12.50	2.29%	3,907,100
Oct 27, 2026	12.67	13.07	12.22	12.22	12.22	-3.63%	4,205,646
Oct 26, 2026	12.92	13.23	12.53	12.68	12.68	-1.93%	4,211,200
Oct 23, 2026	12.35	13.04	11.87	12.93	12.93	2.29%	6,558,700
Oct 22, 2026	13.28	13.28	12.55	12.64	12.64	-3.44%	3,702,400
Oct 21, 2026	13.08	13.39	12.91	13.09	13.09	0.08%	3,601,301
Oct 20, 2026	12.53	13.18	12.49	13.08	13.08	3.89%	4,985,651
Oct 19, 2026	12.75	12.92	12.31	12.59	12.59	-2.78%	6,456,154
Oct 16, 2026	13.84	13.84	12.79	12.95	12.95	-3.21%	7,053,350
Oct 15, 2026	13.50	13.90	13.14	13.38	13.38	-3.32%	6,322,800
Oct 14, 2026	13.64	14.66	13.45	13.84	13.84	1.17%	8,005,100
Oct 13, 2026	14.20	14.30	13.30	13.68	13.68	-5.85%	10,111,950
Oct 12, 2026	15.14	15.27	14.45	14.53	14.53	-3.90%	4,511,750
Oct 9, 2026	15.11	15.27	14.50	15.12	15.12	-0.98%	6,113,272
Oct 8, 2026	15.47	15.63	15.03	15.27	15.27	-1.23%	4,435,100
Sep 30, 2026	16.12	16.12	15.30	15.46	15.46	-2.15%	4,797,700
Sep 29, 2026	15.50	16.05	15.08	15.80	15.80	3.88%	7,051,800
Sep 28, 2026	15.72	15.90	15.13	15.21	15.21	-3.18%	5,223,050
Sep 24, 2026	15.74	16.19	15.71	15.71	15.71	-0.95%	4,951,701
Sep 23, 2026	16.10	16.24	15.83	15.86	15.86	-1.49%	4,347,100
Sep 22, 2026	15.91	16.15	15.46	16.10	16.10	1.90%	8,800,882
Sep 21, 2026	15.90	15.90	15.46	15.80	15.80	0.51%	7,587,412
Sep 18, 2026	15.19	15.99	15.00	15.72	15.72	4.73%	12,420,758
Sep 17, 2026	14.98	15.13	14.76	15.01	15.01	0.94%	5,002,672
Sep 16, 2026	14.88	15.04	14.40	14.87	14.87	1.50%	5,397,269
Sep 15, 2026	14.95	15.38	14.59	14.65	14.65	-2.14%	8,350,850
Sep 14, 2026	14.00	15.23	13.86	14.97	14.97	7.47%	11,098,030
Sep 11, 2026	14.30	14.32	13.61	13.93	13.93	-3.20%	6,896,341
Sep 10, 2026	14.60	14.65	14.18	14.39	14.39	-1.98%	4,667,900
Sep 9, 2026	14.89	14.93	14.45	14.68	14.68	-1.41%	4,826,800
Sep 8, 2026	15.28	15.28	14.72	14.89	14.89	-1.46%	8,131,715
Sep 7, 2026	15.08	15.39	14.89	15.11	15.11	0.80%	14,348,680
Sep 4, 2026	15.02	15.16	14.76	14.99	14.99	-0.13%	6,539,954
Sep 3, 2026	15.56	15.75	14.84	15.01	15.01	-3.78%	9,703,992
Sep 2, 2026	14.90	15.99	14.78	15.60	15.60	4.42%	15,504,248
Sep 1, 2026	15.10	15.20	14.75	14.94	14.94	-0.73%	7,666,827
Aug 31, 2026	14.81	15.22	14.72	15.05	15.05	0.67%	6,988,800
Aug 28, 2026	15.30	15.53	14.82	14.95	14.95	-1.84%	12,085,899