SHE:300277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.95	13.28	12.30	13.26	13.26	2.39%	30,169,422
Oct 8, 2026	12.78	13.43	12.70	12.95	12.95	1.57%	23,199,490
Sep 30, 2026	12.71	12.88	12.59	12.75	12.75	1.03%	12,641,822
Sep 29, 2026	12.61	12.77	12.57	12.62	12.62	-0.63%	8,601,683
Sep 28, 2026	12.93	12.95	12.42	12.70	12.70	-1.70%	15,753,947
Sep 24, 2026	13.07	13.14	12.90	12.92	12.92	-1.67%	10,621,180
Sep 23, 2026	13.19	13.22	12.96	13.14	13.14	-0.38%	12,951,680
Sep 22, 2026	13.10	13.53	12.95	13.19	13.19	2.41%	24,421,813
Sep 21, 2026	13.00	13.07	12.79	12.88	12.88	-0.85%	17,813,300
Sep 18, 2026	12.63	13.18	12.45	13.04	12.99	4.82%	29,360,412
Sep 17, 2026	12.11	12.52	12.04	12.44	12.39	1.72%	18,896,324
Sep 16, 2026	11.95	12.31	11.94	12.23	12.18	1.92%	14,474,576
Sep 15, 2026	12.15	12.35	11.97	12.00	11.95	-1.96%	13,011,837
Sep 14, 2026	12.05	12.29	12.01	12.24	12.19	0.74%	11,624,472
Sep 11, 2026	12.40	12.46	11.93	12.15	12.10	-2.88%	19,090,122
Sep 10, 2026	12.81	12.90	12.46	12.51	12.46	-2.42%	18,399,903
Sep 9, 2026	12.85	13.07	12.73	12.82	12.77	-0.08%	21,641,079
Sep 8, 2026	12.91	12.93	12.66	12.83	12.78	-0.23%	21,415,791
Sep 7, 2026	13.22	13.26	12.61	12.86	12.81	-2.28%	36,400,701
Sep 4, 2026	12.42	13.43	12.41	13.16	13.11	6.90%	43,476,004
Sep 3, 2026	12.20	12.45	12.15	12.31	12.26	1.48%	16,174,496
Sep 2, 2026	12.31	12.39	12.09	12.13	12.08	-2.57%	12,903,772
Sep 1, 2026	12.61	12.61	12.28	12.45	12.40	0.16%	17,104,830
Aug 31, 2026	11.90	12.55	11.86	12.43	12.38	4.19%	30,492,783
Aug 28, 2026	12.41	12.44	11.93	11.93	11.88	-2.85%	20,738,340
Aug 27, 2026	11.96	12.40	11.91	12.28	12.23	6.41%	32,589,288
Aug 26, 2026	11.86	11.98	11.52	11.54	11.50	-3.27%	18,138,473
Aug 25, 2026	11.56	11.98	11.50	11.93	11.88	2.32%	9,083,622
Aug 24, 2026	11.96	12.13	11.53	11.66	11.62	-3.00%	8,670,222
Aug 21, 2026	11.86	12.06	11.72	12.02	11.97	0.84%	7,476,892
Aug 20, 2026	11.98	12.10	11.82	11.92	11.87	1.88%	8,565,251
Aug 19, 2026	12.28	12.32	11.70	11.70	11.66	-5.72%	13,581,513
Aug 18, 2026	12.63	12.66	12.33	12.41	12.36	-1.97%	10,516,876
Aug 17, 2026	12.26	12.69	12.13	12.66	12.61	3.01%	12,813,478
Aug 14, 2026	12.44	12.49	12.21	12.29	12.24	-0.73%	9,557,590
Aug 13, 2026	12.61	12.76	12.38	12.38	12.33	-1.43%	10,886,619
Aug 12, 2026	12.34	12.62	12.34	12.56	12.51	1.29%	8,985,520
Aug 11, 2026	12.66	12.72	12.35	12.40	12.35	-1.51%	9,997,704
Aug 10, 2026	12.52	12.63	12.34	12.59	12.54	1.29%	11,724,225
Aug 7, 2026	12.39	12.48	12.01	12.43	12.38	0.32%	15,878,936
Aug 6, 2026	12.39	12.53	12.22	12.39	12.34	-0.88%	13,475,974
Aug 5, 2026	12.29	12.57	12.23	12.50	12.45	1.71%	14,686,097
Aug 4, 2026	12.18	12.34	12.01	12.29	12.24	2.16%	13,704,718
Aug 3, 2026	11.58	12.18	11.58	12.03	11.98	3.62%	18,936,630
Jul 31, 2026	11.34	11.94	11.34	11.61	11.57	3.48%	19,758,386
Jul 30, 2026	11.46	11.73	11.17	11.22	11.18	-3.19%	16,034,569
Jul 29, 2026	11.39	11.67	11.15	11.59	11.55	1.67%	13,325,260
Jul 28, 2026	11.54	11.68	11.35	11.40	11.36	-2.40%	13,268,002
Jul 27, 2026	11.15	11.71	11.07	11.68	11.64	3.73%	14,164,588
Jul 24, 2026	11.50	11.74	11.26	11.26	11.22	-4.74%	13,475,647