SHE:300277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.35	11.63	10.98	10.99	10.99	-4.68%	22,680,317
Oct 29, 2026	12.01	12.15	11.51	11.53	11.53	-1.87%	21,118,053
Oct 28, 2026	11.54	11.94	11.48	11.75	11.75	2.89%	16,307,035
Oct 27, 2026	12.13	12.31	11.42	11.42	11.42	-4.99%	17,609,267
Oct 26, 2026	12.26	12.27	11.88	12.02	12.02	-2.67%	15,444,081
Oct 23, 2026	11.95	12.40	11.53	12.35	12.35	1.56%	21,792,319
Oct 22, 2026	12.68	12.68	12.16	12.16	12.16	-3.42%	16,154,901
Oct 21, 2026	12.20	12.87	12.20	12.59	12.59	3.45%	25,854,220
Oct 20, 2026	12.20	12.41	11.99	12.17	12.17	-0.65%	16,643,986
Oct 19, 2026	12.22	12.45	12.14	12.25	12.25	-0.41%	11,117,006
Oct 16, 2026	12.38	12.58	12.14	12.30	12.30	1.23%	18,023,981
Oct 15, 2026	12.49	12.65	12.12	12.15	12.15	-5.30%	20,650,130
Oct 14, 2026	12.80	13.15	12.64	12.83	12.83	-0.23%	16,897,410
Oct 13, 2026	12.68	13.00	12.42	12.86	12.86	0.16%	16,932,450
Oct 12, 2026	13.18	13.38	12.70	12.84	12.84	-3.17%	23,186,358
Oct 9, 2026	12.95	13.28	12.30	13.26	13.26	2.39%	30,163,320
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