SHE:300246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	15.18	15.50	14.95	15.23	15.23	-0.07%	10,382,730
Aug 26, 2026	15.75	15.82	15.00	15.24	15.24	-1.30%	9,124,850
Aug 25, 2026	14.79	15.58	14.45	15.44	15.44	4.32%	13,350,450
Aug 24, 2026	15.08	15.38	14.27	14.80	14.80	-1.79%	13,322,690
Aug 21, 2026	15.25	15.72	14.81	15.07	15.07	-4.07%	20,492,365
Aug 20, 2026	18.58	18.58	15.53	15.71	15.71	-15.45%	35,366,357
Aug 19, 2026	18.30	19.31	18.00	18.58	18.58	1.59%	20,632,300
Aug 18, 2026	18.84	18.92	17.30	18.29	18.29	-3.33%	18,897,050
Aug 17, 2026	19.09	19.66	18.44	18.92	18.92	-0.42%	17,284,618
Aug 14, 2026	18.09	19.30	18.01	19.00	19.00	5.09%	20,514,390
Aug 13, 2026	18.59	18.70	18.08	18.08	18.08	-1.31%	28,118,300
Aug 12, 2026	16.27	19.24	15.99	18.32	18.32	14.29%	43,117,260
Aug 11, 2026	14.32	16.59	14.32	16.03	16.03	4.02%	35,330,960
Aug 10, 2026	15.41	15.41	15.41	15.41	15.41	-19.99%	2,514,300
Jul 31, 2026	17.91	20.01	17.91	19.26	19.26	10.37%	22,000,444
Jul 30, 2026	18.35	19.23	16.95	17.45	17.45	-5.83%	17,261,150
Jul 29, 2026	18.04	18.86	18.04	18.53	18.53	2.72%	13,325,755
Jul 28, 2026	17.71	18.58	17.50	18.04	18.04	0.95%	13,647,750
Jul 27, 2026	17.46	18.10	17.37	17.87	17.87	2.35%	11,295,600