SHE:300270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	10.54	10.58	10.04	10.04	10.04	-4.38%	7,293,000
Oct 9, 2026	10.13	10.55	9.82	10.50	10.50	3.65%	10,407,300
Oct 8, 2026	10.30	10.35	10.01	10.13	10.13	-0.78%	6,901,000
Sep 30, 2026	10.70	10.78	10.18	10.21	10.21	-4.49%	10,566,500
Sep 29, 2026	9.99	10.82	9.95	10.69	10.69	5.53%	15,892,520
Sep 28, 2026	10.25	10.25	9.86	10.13	10.13	-1.17%	6,732,000
Sep 24, 2026	10.40	10.50	10.23	10.25	10.25	-1.44%	4,680,500
Sep 23, 2026	10.57	10.61	10.29	10.40	10.40	-1.61%	6,263,400
Sep 22, 2026	10.74	10.91	10.52	10.57	10.57	-1.21%	7,081,300
Sep 21, 2026	10.53	10.76	10.52	10.70	10.70	1.90%	8,881,000
Sep 18, 2026	10.28	10.64	10.28	10.50	10.50	2.74%	9,156,500
Sep 17, 2026	10.22	10.50	10.13	10.22	10.22	-0.78%	7,902,200
Sep 16, 2026	9.95	10.31	9.94	10.30	10.30	3.10%	8,853,700
Sep 15, 2026	10.26	10.32	9.97	9.99	9.99	-2.63%	7,294,300
Sep 14, 2026	10.39	10.54	10.20	10.26	10.26	-1.72%	6,188,500
Sep 11, 2026	10.52	10.52	10.17	10.44	10.44	-1.23%	7,005,100
Sep 10, 2026	10.61	10.64	10.42	10.57	10.57	-0.84%	6,685,700
Sep 9, 2026	10.82	11.10	10.64	10.66	10.66	-1.30%	8,202,600
Sep 8, 2026	10.94	11.01	10.74	10.80	10.80	-1.28%	6,944,700
Sep 7, 2026	10.93	11.11	10.91	10.94	10.94	-0.64%	6,459,600
Sep 4, 2026	11.17	11.53	10.88	11.01	11.01	-1.26%	11,349,100
Sep 3, 2026	11.64	11.77	11.02	11.15	11.15	-4.46%	12,372,500
Sep 2, 2026	11.60	11.76	11.23	11.67	11.67	-0.77%	11,022,300
Sep 1, 2026	11.56	11.94	11.51	11.76	11.76	1.29%	11,571,520
Aug 31, 2026	11.20	11.69	11.13	11.61	11.61	2.02%	9,859,400
Aug 28, 2026	11.41	11.63	11.31	11.38	11.38	-0.96%	10,141,500
Aug 27, 2026	11.21	11.51	11.19	11.49	11.49	1.77%	10,545,230
Aug 26, 2026	11.39	11.55	11.23	11.29	11.29	-0.70%	9,437,501
Aug 25, 2026	11.31	11.60	11.14	11.37	11.37	-0.61%	13,898,301
Aug 24, 2026	12.00	12.15	11.20	11.44	11.44	-1.55%	14,368,400
Aug 21, 2026	12.06	12.06	11.31	11.62	11.62	-2.02%	10,509,900
Aug 20, 2026	12.14	12.14	11.76	11.86	11.86	-1.41%	11,222,600
Aug 19, 2026	12.66	12.79	11.91	12.03	12.03	-7.25%	16,215,900
Aug 18, 2026	13.06	13.33	12.76	12.97	12.97	-1.37%	15,251,100
Aug 17, 2026	12.85	13.15	12.50	13.15	13.15	1.86%	16,854,900
Aug 14, 2026	12.99	13.26	12.64	12.91	12.91	-1.22%	20,721,900
Aug 13, 2026	13.40	14.25	13.00	13.07	13.07	-0.46%	30,638,700
Aug 12, 2026	13.48	13.54	13.05	13.13	13.13	-0.68%	19,521,100
Aug 11, 2026	13.32	13.52	13.04	13.22	13.22	-1.34%	13,870,200
Aug 10, 2026	13.20	13.45	12.60	13.40	13.40	2.68%	24,004,800
Aug 7, 2026	12.71	13.07	12.50	13.05	13.05	0.69%	23,761,700
Aug 6, 2026	13.15	14.07	12.70	12.96	12.96	-2.19%	40,016,500
Aug 5, 2026	12.13	13.32	12.10	13.25	13.25	5.16%	39,724,000
Aug 4, 2026	11.10	12.60	10.62	12.60	12.60	20.00%	32,174,030
Aug 3, 2026	10.85	11.01	10.23	10.50	10.50	1.25%	18,020,700
Jul 31, 2026	9.70	10.84	9.70	10.37	10.37	11.63%	25,960,700
Jul 30, 2026	10.28	10.48	9.28	9.29	9.29	-10.24%	20,566,100
Jul 29, 2026	9.71	10.72	9.55	10.35	10.35	6.70%	22,989,000
Jul 28, 2026	9.76	9.89	9.61	9.70	9.70	-0.72%	9,626,300
Jul 27, 2026	9.11	9.80	9.06	9.77	9.77	6.43%	12,440,813