SHE:300293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.51	13.11	12.18	13.07	13.07	2.91%	6,056,430
Oct 22, 2026	12.79	12.99	12.69	12.70	12.70	-1.24%	3,106,600
Oct 21, 2026	12.97	13.28	12.85	12.86	12.86	-	2,920,900
Oct 20, 2026	12.73	12.99	12.73	12.86	12.86	0.23%	3,112,000
Oct 19, 2026	12.88	13.04	12.50	12.83	12.83	-0.23%	3,706,700
Oct 16, 2026	13.14	13.25	12.76	12.86	12.86	-0.31%	3,612,943
Oct 15, 2026	12.59	13.48	12.55	12.90	12.90	-1.68%	5,371,320
Oct 14, 2026	13.98	14.00	13.11	13.12	13.12	-7.34%	10,913,800
Oct 13, 2026	13.39	14.94	13.11	14.16	14.16	3.66%	15,624,963
Oct 12, 2026	13.81	14.41	13.47	13.66	13.66	0.89%	6,876,700
Oct 9, 2026	13.60	13.60	13.00	13.54	13.54	-0.07%	3,399,600
Oct 8, 2026	13.86	14.00	13.41	13.55	13.55	-1.81%	2,533,800
Sep 30, 2026	14.10	14.10	13.79	13.80	13.80	-0.65%	2,338,600
Sep 29, 2026	13.99	14.17	13.89	13.89	13.89	-0.86%	2,239,602
Sep 28, 2026	14.25	14.47	13.98	14.01	14.01	-2.71%	2,731,547
Sep 24, 2026	14.81	14.81	14.40	14.40	14.40	-1.91%	1,835,100
Sep 23, 2026	14.75	14.81	14.64	14.68	14.68	-0.61%	2,047,000
Sep 22, 2026	14.79	14.90	14.67	14.77	14.77	0.27%	2,921,000
Sep 21, 2026	14.89	14.99	14.70	14.73	14.73	-1.54%	4,117,300
Sep 18, 2026	14.38	15.10	14.38	14.96	14.96	4.76%	6,038,500
Sep 17, 2026	14.32	14.57	14.19	14.28	14.28	-1.18%	2,707,700
Sep 16, 2026	14.05	14.58	14.00	14.45	14.45	2.12%	3,340,303
Sep 15, 2026	14.15	14.35	13.99	14.15	14.15	0.07%	3,537,800
Sep 14, 2026	14.35	14.35	14.07	14.14	14.14	-0.21%	1,694,600
Sep 11, 2026	14.42	14.50	13.98	14.17	14.17	-1.80%	2,836,900
Sep 10, 2026	14.64	14.64	14.40	14.43	14.43	-1.84%	2,895,821
Sep 9, 2026	14.98	15.06	14.67	14.70	14.70	-1.34%	3,028,600
Sep 8, 2026	14.86	15.05	14.79	14.90	14.90	0.20%	2,601,600
Sep 7, 2026	14.85	14.93	14.72	14.87	14.87	0.81%	2,016,300
Sep 4, 2026	15.00	15.22	14.65	14.75	14.75	-1.54%	3,732,200
Sep 3, 2026	15.10	15.20	14.92	14.98	14.98	-0.66%	2,586,300
Sep 2, 2026	15.26	15.26	14.95	15.08	15.08	-1.05%	2,460,400
Sep 1, 2026	15.38	15.43	15.15	15.24	15.24	-1.10%	3,497,831
Aug 31, 2026	15.38	15.48	15.25	15.41	15.41	-0.19%	3,497,100
Aug 28, 2026	15.88	16.10	15.44	15.44	15.44	-4.63%	7,054,387
Aug 27, 2026	16.10	16.33	15.83	16.19	16.19	1.50%	5,529,317
Aug 26, 2026	15.79	16.16	15.78	15.95	15.95	0.95%	4,119,003
Aug 25, 2026	15.55	15.88	15.31	15.80	15.80	0.64%	3,275,303
Aug 24, 2026	15.75	15.92	15.42	15.70	15.70	0.45%	3,463,500
Aug 21, 2026	15.54	15.69	15.29	15.63	15.63	0.26%	2,847,114
Aug 20, 2026	15.68	15.78	15.44	15.59	15.59	0.65%	2,893,700
Aug 19, 2026	16.06	16.06	15.48	15.49	15.49	-3.49%	4,911,300
Aug 18, 2026	16.25	16.41	15.95	16.05	16.05	-1.65%	4,511,103
Aug 17, 2026	16.14	16.36	15.92	16.32	16.32	1.18%	4,047,099
Aug 14, 2026	16.05	16.25	15.87	16.13	16.13	0.44%	4,510,100
Aug 13, 2026	16.47	16.62	16.05	16.06	16.06	-2.96%	6,861,400
Aug 12, 2026	16.12	16.65	16.12	16.55	16.55	2.35%	7,136,300
Aug 11, 2026	16.22	16.35	16.05	16.17	16.17	-0.61%	6,144,948
Aug 10, 2026	15.92	16.27	15.70	16.27	16.27	2.13%	6,967,800
Aug 7, 2026	16.06	16.19	15.66	15.93	15.93	-1.06%	6,931,100