SHE:300283 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	15.37	15.66	14.54	14.77	14.77	-5.50%	71,560,376
Aug 7, 2026	15.02	15.82	14.80	15.63	15.63	-2.62%	97,042,212
Aug 6, 2026	14.21	16.32	14.11	16.05	16.05	11.15%	71,319,477
Aug 5, 2026	13.55	14.58	13.41	14.44	14.44	7.12%	40,781,220
Aug 4, 2026	12.79	13.61	12.59	13.48	13.48	6.73%	31,607,860
Aug 3, 2026	12.93	13.11	12.51	12.63	12.63	-2.24%	27,890,000
Jul 31, 2026	13.32	13.70	12.90	12.92	12.92	4.70%	44,998,271
Jul 30, 2026	13.11	13.25	12.10	12.34	12.34	-5.59%	30,077,300
Jul 29, 2026	13.18	13.27	12.55	13.07	13.07	-0.61%	30,061,528
Jul 28, 2026	13.74	13.88	13.04	13.15	13.15	-5.73%	26,889,028
Jul 27, 2026	13.36	13.95	13.21	13.95	13.95	3.79%	30,125,100
Jul 24, 2026	13.57	14.15	13.40	13.44	13.44	-4.07%	29,402,460
Jul 23, 2026	13.58	14.18	13.36	14.01	14.01	4.63%	37,418,158
Jul 22, 2026	13.77	14.24	13.27	13.39	13.39	-4.01%	36,925,645