SHE:300276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	6.30	6.45	6.22	6.39	6.39	1.11%	20,700,801
Aug 26, 2026	6.22	6.38	6.19	6.32	6.32	1.44%	20,734,085
Aug 25, 2026	6.12	6.27	6.11	6.23	6.23	1.96%	16,975,120
Aug 24, 2026	6.27	6.28	6.08	6.11	6.11	-2.86%	17,832,413
Aug 21, 2026	6.27	6.34	6.17	6.29	6.29	0.16%	14,453,096
Aug 20, 2026	6.46	6.49	6.25	6.28	6.28	-2.03%	24,604,724
Aug 19, 2026	6.83	6.83	6.40	6.41	6.41	-7.37%	41,600,731
Aug 18, 2026	6.70	6.95	6.64	6.92	6.92	2.67%	54,065,690
Aug 17, 2026	6.63	6.80	6.55	6.74	6.74	2.28%	27,133,810
Aug 14, 2026	6.63	6.66	6.45	6.59	6.59	-1.05%	32,140,960
Aug 13, 2026	6.92	6.94	6.66	6.66	6.66	-4.31%	47,525,510
Aug 12, 2026	6.82	7.27	6.80	6.96	6.96	1.31%	40,486,640
Aug 11, 2026	6.90	7.08	6.76	6.87	6.87	-0.58%	43,232,420
Aug 10, 2026	7.00	7.05	6.78	6.91	6.91	0.14%	23,028,011
Aug 7, 2026	6.99	7.00	6.78	6.90	6.90	-0.72%	27,834,200
Aug 6, 2026	6.93	7.11	6.86	6.95	6.95	-2.11%	36,978,850
Aug 5, 2026	7.07	7.19	6.98	7.10	7.10	2.45%	51,723,077
Aug 4, 2026	6.88	6.95	6.77	6.93	6.93	0.73%	30,955,701
Aug 3, 2026	6.58	6.94	6.56	6.88	6.88	4.08%	40,436,829
Jul 31, 2026	6.54	6.75	6.53	6.61	6.61	3.77%	38,904,444
Jul 30, 2026	6.38	6.51	6.31	6.37	6.37	-1.39%	22,240,637
Jul 29, 2026	6.18	6.52	6.16	6.46	6.46	4.36%	34,738,452
Jul 28, 2026	6.14	6.29	6.13	6.19	6.19	-0.48%	16,573,419
Jul 27, 2026	6.08	6.25	6.05	6.22	6.22	2.30%	19,340,572
Jul 24, 2026	6.28	6.29	6.08	6.08	6.08	-4.85%	23,762,330
Jul 23, 2026	6.32	6.42	6.20	6.39	6.39	0.16%	25,205,531
Jul 22, 2026	6.55	6.59	6.36	6.38	6.38	-4.49%	31,752,672