SHE:300281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	6.23	6.35	6.10	6.15	-	-0.97%	5,817,400
Nov 2, 2026	6.29	6.32	6.07	6.21	-	-1.90%	8,487,300
Oct 30, 2026	6.23	6.49	6.07	6.33	6.33	-0.31%	10,604,850
Oct 29, 2026	6.45	6.55	6.34	6.35	6.35	-2.01%	6,716,700
Oct 28, 2026	6.45	6.55	6.35	6.48	6.48	0.47%	6,100,700
Oct 27, 2026	6.65	6.76	6.37	6.45	6.45	-3.15%	6,582,900
Oct 26, 2026	6.80	6.80	6.58	6.66	6.66	-2.63%	7,923,100
Oct 23, 2026	6.55	6.96	6.26	6.84	6.84	2.40%	15,293,900
Oct 22, 2026	6.71	7.03	6.64	6.68	6.68	0.15%	13,765,000
Oct 21, 2026	6.80	6.84	6.63	6.67	6.67	-1.33%	3,830,800
Oct 20, 2026	6.68	6.87	6.65	6.76	6.76	0.75%	5,119,700
Oct 19, 2026	6.87	6.92	6.50	6.71	6.71	-2.47%	7,678,200
Oct 16, 2026	6.80	7.03	6.68	6.88	6.88	3.15%	7,397,300
Oct 15, 2026	6.65	6.87	6.62	6.67	6.67	-2.77%	6,724,099
Oct 14, 2026	6.99	7.05	6.85	6.86	6.86	-1.29%	7,685,100
Oct 13, 2026	6.67	7.06	6.42	6.95	6.95	4.04%	10,424,000
Oct 12, 2026	6.92	6.92	6.68	6.68	6.68	-2.91%	4,218,800
Oct 9, 2026	6.85	6.93	6.59	6.88	6.88	0.15%	6,607,750
Oct 8, 2026	6.99	7.01	6.76	6.87	6.87	-1.58%	7,628,710
Sep 30, 2026	7.09	7.11	6.93	6.98	6.98	-0.99%	5,259,200
Sep 29, 2026	7.09	7.15	7.03	7.05	7.05	-0.56%	4,064,300
Sep 28, 2026	7.20	7.25	6.97	7.09	7.09	-0.56%	5,248,500
Sep 24, 2026	7.18	7.25	7.09	7.13	7.13	-0.97%	7,246,700
Sep 23, 2026	7.11	7.35	7.10	7.20	7.20	1.84%	11,814,203
Sep 22, 2026	7.21	7.28	7.03	7.07	7.07	-2.75%	9,747,800
Sep 21, 2026	6.69	7.30	6.69	7.27	7.27	8.67%	19,190,500
Sep 18, 2026	6.73	6.87	6.67	6.69	6.69	-0.45%	5,175,000
Sep 17, 2026	6.76	6.79	6.64	6.72	6.72	-1.03%	5,754,300
Sep 16, 2026	6.56	6.82	6.45	6.79	6.79	4.46%	10,397,900
Sep 15, 2026	6.68	6.70	6.45	6.50	6.50	-2.99%	7,268,900
Sep 14, 2026	6.70	6.87	6.67	6.70	6.70	-0.45%	8,048,100
Sep 11, 2026	6.75	6.77	6.58	6.73	6.73	-	7,078,600
Sep 10, 2026	6.78	6.79	6.67	6.73	6.73	-0.74%	4,327,400
Sep 9, 2026	6.81	6.81	6.71	6.78	6.78	0.30%	4,355,700
Sep 8, 2026	6.75	6.78	6.70	6.76	6.76	0.15%	4,617,400
Sep 7, 2026	6.82	7.00	6.71	6.75	6.75	-1.60%	9,804,000
Sep 4, 2026	6.86	6.95	6.77	6.86	6.86	0.15%	8,515,300
Sep 3, 2026	6.80	6.90	6.72	6.85	6.85	2.54%	10,302,700
Sep 2, 2026	6.70	6.75	6.52	6.68	6.68	-	7,878,700
Sep 1, 2026	6.68	6.71	6.61	6.68	6.68	-0.30%	6,481,800
Aug 31, 2026	6.45	6.74	6.41	6.70	6.70	3.08%	8,769,300
Aug 28, 2026	6.41	6.56	6.41	6.50	6.50	0.46%	3,980,400
Aug 27, 2026	6.41	6.49	6.39	6.47	6.47	0.94%	6,014,050
Aug 26, 2026	6.46	6.47	6.33	6.41	6.41	-0.31%	5,872,150
Aug 25, 2026	6.35	6.48	6.25	6.43	6.43	0.63%	7,372,600
Aug 24, 2026	6.39	6.61	6.29	6.39	6.39	0.31%	6,607,950
Aug 21, 2026	6.22	6.43	6.11	6.37	6.37	1.43%	6,832,300
Aug 20, 2026	6.18	6.29	6.11	6.28	6.28	2.78%	4,478,400
Aug 19, 2026	6.27	6.34	6.10	6.11	6.11	-3.78%	6,694,000
Aug 18, 2026	6.42	6.44	6.27	6.35	6.35	-0.78%	5,961,350