SHE:300283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.35	10.50	9.76	9.76	9.76	-4.50%	17,971,300
Oct 26, 2026	10.67	10.69	10.15	10.22	10.22	-4.84%	20,983,650
Oct 23, 2026	10.35	10.79	9.76	10.74	10.74	1.99%	27,688,800
Oct 22, 2026	11.02	11.09	10.53	10.53	10.53	-4.62%	16,228,300
Oct 21, 2026	11.10	11.30	10.98	11.04	11.04	-0.36%	14,174,200
Oct 20, 2026	10.85	11.29	10.72	11.08	11.08	2.40%	19,171,500
Oct 19, 2026	10.85	11.03	10.35	10.82	10.82	-1.37%	24,208,500
Oct 16, 2026	11.55	11.55	10.84	10.97	10.97	-2.66%	23,614,200
Oct 15, 2026	11.00	11.66	11.00	11.27	11.27	-2.25%	22,907,300
Oct 14, 2026	11.78	12.04	11.50	11.53	11.53	-2.21%	18,628,501
Oct 13, 2026	11.22	11.96	10.97	11.79	11.79	2.34%	30,633,707
Oct 12, 2026	11.80	12.05	11.52	11.52	11.52	-3.27%	24,221,100
Oct 9, 2026	12.31	12.33	11.35	11.91	11.91	-4.18%	36,969,300
Oct 8, 2026	13.12	13.47	12.28	12.43	12.43	-3.64%	32,398,100
Sep 30, 2026	13.58	13.73	12.90	12.90	12.90	-4.16%	25,766,100
Sep 29, 2026	13.10	13.70	13.06	13.46	13.46	2.20%	32,849,185
Sep 28, 2026	14.20	14.27	13.05	13.17	13.17	-8.86%	40,118,649
Sep 24, 2026	14.38	14.80	14.09	14.45	14.45	-0.69%	40,970,700
Sep 23, 2026	14.25	14.64	14.21	14.55	14.55	1.96%	36,724,700
Sep 22, 2026	14.71	14.75	14.18	14.27	14.27	-2.26%	42,728,344
Sep 21, 2026	14.32	14.84	14.21	14.60	14.60	2.03%	47,226,150
Sep 18, 2026	14.26	14.44	13.83	14.31	14.31	2.29%	53,403,070
Sep 17, 2026	14.23	14.55	13.96	13.99	13.99	-3.18%	53,671,950
Sep 16, 2026	13.70	14.58	13.53	14.45	14.45	4.94%	59,445,897
Sep 15, 2026	13.62	14.09	13.62	13.77	13.77	-	46,917,226
Sep 14, 2026	13.00	13.83	12.76	13.77	13.77	4.08%	49,904,559
Sep 11, 2026	12.77	13.34	12.48	13.23	13.23	1.15%	42,893,654
Sep 10, 2026	12.83	13.35	12.68	13.08	13.08	1.00%	28,963,967
Sep 9, 2026	12.93	13.23	12.83	12.95	12.95	0.47%	21,902,007
Sep 8, 2026	13.00	13.25	12.80	12.89	12.89	-1.38%	23,261,799
Sep 7, 2026	12.76	13.16	12.65	13.07	13.07	3.65%	29,059,870
Sep 4, 2026	13.15	13.43	12.50	12.61	12.61	-3.81%	30,703,694
Sep 3, 2026	13.10	13.26	12.80	13.11	13.11	1.24%	24,374,600
Sep 2, 2026	12.90	13.07	12.77	12.95	12.95	-1.07%	18,481,521
Sep 1, 2026	13.77	13.77	12.91	13.09	13.09	-4.24%	34,224,380
Aug 31, 2026	13.02	13.74	13.00	13.67	13.67	2.17%	28,617,490
Aug 28, 2026	13.35	13.95	13.26	13.38	13.38	-0.30%	34,889,022
Aug 27, 2026	13.09	13.52	12.90	13.42	13.42	3.47%	28,358,286
Aug 26, 2026	13.18	13.22	12.70	12.97	12.97	-1.14%	20,834,090
Aug 25, 2026	12.85	13.21	12.48	13.12	13.12	1.08%	23,760,700
Aug 24, 2026	13.30	13.41	12.65	12.98	12.98	-3.28%	26,232,400
Aug 21, 2026	13.00	13.56	12.75	13.42	13.42	2.36%	30,027,400
Aug 20, 2026	13.62	13.65	12.97	13.11	13.11	-0.46%	32,093,200
Aug 19, 2026	14.10	14.18	13.09	13.17	13.17	-9.86%	45,033,865
Aug 18, 2026	14.80	15.24	14.47	14.61	14.61	-2.21%	42,986,700
Aug 17, 2026	14.66	14.98	14.47	14.94	14.94	3.32%	53,270,210
Aug 14, 2026	14.00	14.77	14.00	14.46	14.46	4.40%	54,983,150
Aug 13, 2026	14.69	14.86	13.83	13.85	13.85	-4.68%	54,106,741
Aug 12, 2026	14.54	14.75	14.37	14.53	14.53	-0.41%	45,069,460
Aug 11, 2026	14.52	14.95	14.25	14.59	14.59	-1.22%	48,574,600