SHE:300254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	10.43	10.62	10.41	10.58	10.58	1.63%	7,986,060
Sep 29, 2025	10.38	10.43	10.19	10.41	10.41	0.19%	5,408,350
Sep 26, 2025	10.42	10.51	10.27	10.39	10.39	-0.19%	5,163,905
Sep 25, 2025	10.53	10.62	10.37	10.41	10.41	-1.14%	6,326,400
Sep 24, 2025	10.29	10.63	10.29	10.53	10.53	1.35%	7,165,381
Sep 23, 2025	10.45	10.45	10.12	10.39	10.39	-0.67%	8,781,718
Sep 22, 2025	10.60	10.75	10.41	10.46	10.46	-1.41%	7,381,340
Sep 19, 2025	10.91	10.93	10.58	10.61	10.61	-3.19%	8,163,900
Sep 18, 2025	10.90	11.15	10.85	10.96	10.96	0.64%	10,170,541
Sep 17, 2025	10.89	10.99	10.87	10.89	10.89	-0.46%	6,445,017
Sep 16, 2025	11.03	11.05	10.84	10.94	10.94	-0.27%	7,041,237
Sep 15, 2025	11.20	11.24	10.96	10.97	10.97	-1.61%	10,127,097
Sep 12, 2025	10.85	11.21	10.83	11.15	11.15	2.95%	14,836,832
Sep 11, 2025	10.75	10.83	10.64	10.83	10.83	0.74%	6,326,618
Sep 10, 2025	10.78	10.89	10.74	10.75	10.75	-0.46%	5,451,545
Sep 9, 2025	10.89	11.01	10.78	10.80	10.80	-0.64%	7,378,900
Sep 8, 2025	10.84	10.95	10.80	10.87	10.87	-0.18%	7,561,150
Sep 5, 2025	10.88	10.89	10.57	10.89	10.89	0.28%	8,279,100
Sep 4, 2025	10.78	10.96	10.75	10.86	10.86	0.65%	7,807,690
Sep 3, 2025	11.07	11.19	10.72	10.79	10.79	-2.71%	10,581,339
Sep 2, 2025	11.45	11.45	10.92	11.09	11.09	-3.23%	10,272,276
Sep 1, 2025	11.44	11.52	11.30	11.46	11.46	0.79%	10,999,780
Aug 29, 2025	11.33	11.51	11.21	11.37	11.37	0.53%	12,012,569
Aug 28, 2025	11.11	11.33	11.07	11.31	11.31	0.89%	11,984,800
Aug 27, 2025	11.48	11.54	11.20	11.21	11.21	-2.61%	17,913,889
Aug 26, 2025	11.83	11.83	11.47	11.51	11.51	-4.48%	31,038,060
Aug 25, 2025	12.06	12.18	11.89	12.05	12.05	0.58%	18,348,640
Aug 22, 2025	12.10	12.12	11.81	11.98	11.98	-0.75%	18,110,180
Aug 21, 2025	12.20	12.28	12.01	12.07	12.07	-1.39%	15,415,888
Aug 20, 2025	12.36	12.47	12.00	12.24	12.24	-2.63%	30,075,388
Aug 19, 2025	11.91	12.78	11.90	12.57	12.57	5.01%	50,615,116
Aug 18, 2025	11.79	12.06	11.77	11.97	11.97	1.53%	19,349,152
Aug 15, 2025	11.72	11.94	11.61	11.79	11.79	-	16,560,900
Aug 14, 2025	12.17	12.17	11.76	11.79	11.79	-3.36%	18,008,500
Aug 13, 2025	12.02	12.24	11.74	12.20	12.20	1.50%	23,713,008
Aug 12, 2025	12.34	12.45	12.00	12.02	12.02	-2.51%	20,935,348
Aug 11, 2025	12.08	12.35	12.00	12.33	12.33	1.65%	25,343,268
Aug 8, 2025	12.03	12.22	11.71	12.13	12.13	0.41%	27,329,609
Aug 7, 2025	12.04	12.23	11.90	12.08	12.08	-0.58%	26,649,800
Aug 6, 2025	12.38	12.48	12.06	12.15	12.15	-1.62%	34,135,068
Aug 5, 2025	12.68	12.85	12.25	12.35	12.35	-3.21%	38,322,254
Aug 4, 2025	12.91	13.13	12.21	12.76	12.76	-2.89%	51,675,863
Aug 1, 2025	13.58	14.23	12.87	13.14	13.14	-3.38%	69,090,744
Jul 31, 2025	12.60	14.00	12.43	13.60	13.60	7.09%	71,649,106
Jul 30, 2025	12.08	13.50	12.03	12.70	12.70	3.34%	62,500,275
Jul 29, 2025	11.79	12.55	11.55	12.29	12.29	3.28%	59,188,795
Jul 28, 2025	11.34	12.30	11.34	11.90	11.90	4.48%	43,048,815
Jul 25, 2025	11.69	12.45	11.38	11.39	11.39	-2.57%	52,539,609
Jul 24, 2025	11.70	11.95	11.49	11.69	11.69	-1.18%	35,580,194
Jul 23, 2025	10.95	11.87	10.85	11.83	11.83	6.96%	56,746,613