SHE:300276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.36	6.41	6.17	6.21	6.21	-1.58%	33,886,862
Nov 12, 2026	6.68	6.70	6.29	6.31	6.31	-5.11%	57,245,360
Nov 11, 2026	6.43	6.78	6.40	6.65	6.65	3.10%	62,826,257
Nov 10, 2026	6.42	6.50	6.36	6.45	6.45	2.06%	39,725,854
Nov 9, 2026	6.36	6.49	6.26	6.32	6.32	0.64%	33,787,258
Nov 6, 2026	6.12	6.37	6.12	6.28	6.28	-2.33%	33,157,226
Nov 5, 2026	6.36	6.47	6.23	6.43	6.43	2.06%	54,881,324
Nov 4, 2026	6.08	6.33	6.00	6.30	6.30	3.28%	53,460,028
Nov 3, 2026	6.07	6.19	6.00	6.10	6.10	-1.13%	29,573,376
Nov 2, 2026	6.02	6.20	5.72	6.17	6.17	1.65%	50,223,609
Oct 30, 2026	6.05	6.49	5.96	6.07	6.07	0.83%	61,909,175
Oct 29, 2026	6.18	6.24	6.00	6.02	6.02	-3.99%	37,453,359
Oct 28, 2026	6.05	6.35	6.02	6.27	6.27	4.33%	51,795,287
Oct 27, 2026	6.18	6.34	6.01	6.01	6.01	-2.44%	38,357,177
Oct 26, 2026	6.33	6.38	6.16	6.16	6.16	-3.60%	54,758,232
Oct 23, 2026	5.75	6.43	5.73	6.39	6.39	9.23%	83,688,906
Oct 22, 2026	5.81	5.97	5.80	5.85	5.85	0.69%	30,344,291
Oct 21, 2026	5.80	5.92	5.74	5.81	5.81	-0.51%	22,690,020
Oct 20, 2026	5.61	5.92	5.60	5.84	5.84	3.55%	33,979,294
Oct 19, 2026	5.43	5.70	5.40	5.64	5.64	3.87%	22,521,983
Oct 16, 2026	5.45	5.57	5.39	5.43	5.43	0.74%	15,753,652
Oct 15, 2026	5.59	5.61	5.39	5.39	5.39	-5.27%	18,368,860
Oct 14, 2026	5.80	5.80	5.67	5.69	5.69	-2.07%	13,372,117
Oct 13, 2026	5.78	5.88	5.70	5.81	5.81	-1.02%	14,722,740
Oct 12, 2026	5.95	5.95	5.77	5.87	5.87	-1.18%	16,498,300
Oct 9, 2026	5.92	5.99	5.67	5.94	5.94	-	25,764,390
Oct 8, 2026	6.11	6.17	5.93	5.94	5.94	-3.41%	22,617,733
Sep 30, 2026	6.20	6.28	6.12	6.15	6.15	-1.91%	26,766,680
Sep 29, 2026	6.11	6.40	5.95	6.27	6.27	0.64%	56,136,774
Sep 28, 2026	6.02	6.43	6.00	6.23	6.23	5.59%	60,235,616
Sep 24, 2026	5.94	6.04	5.90	5.90	5.90	-0.84%	13,979,473
Sep 23, 2026	6.03	6.04	5.93	5.95	5.95	-1.16%	12,890,489
Sep 22, 2026	6.06	6.09	5.99	6.02	6.02	-0.66%	17,688,312
Sep 21, 2026	6.01	6.10	5.98	6.06	6.06	1.00%	21,657,923
Sep 18, 2026	6.03	6.05	5.98	6.00	6.00	0.84%	15,241,114
Sep 17, 2026	5.96	6.03	5.90	5.95	5.95	-0.34%	14,175,322
Sep 16, 2026	5.92	6.01	5.85	5.97	5.97	0.34%	12,311,434
Sep 15, 2026	6.02	6.05	5.93	5.95	5.95	-1.16%	11,496,222
Sep 14, 2026	5.98	6.08	5.95	6.02	6.02	-0.17%	9,852,662
Sep 11, 2026	6.13	6.14	5.93	6.03	6.03	-1.47%	20,508,541
Sep 10, 2026	6.13	6.17	6.07	6.12	6.12	-0.33%	14,289,293
Sep 9, 2026	6.26	6.28	6.13	6.14	6.14	-1.92%	18,362,527
Sep 8, 2026	6.30	6.33	6.23	6.26	6.26	-0.63%	15,692,981
Sep 7, 2026	6.32	6.41	6.28	6.30	6.30	-0.32%	17,674,312
Sep 4, 2026	6.48	6.48	6.29	6.32	6.32	-0.94%	19,096,200
Sep 3, 2026	6.45	6.55	6.36	6.38	6.38	-0.62%	17,837,200
Sep 2, 2026	6.39	6.46	6.36	6.42	6.42	-0.47%	14,309,660
Sep 1, 2026	6.45	6.50	6.39	6.45	6.45	0.31%	17,781,500
Aug 31, 2026	6.31	6.44	6.31	6.43	6.43	0.47%	14,889,943
Aug 28, 2026	6.39	6.47	6.29	6.40	6.40	0.16%	19,847,548