SHE:300294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.16	14.16	13.49	14.03	14.03	1.74%	6,983,026
Oct 22, 2026	14.07	14.13	13.77	13.79	13.79	-1.92%	4,699,200
Oct 21, 2026	14.20	14.32	14.05	14.06	14.06	-0.99%	2,456,600
Oct 20, 2026	14.23	14.29	14.03	14.20	14.20	-0.77%	4,051,682
Oct 19, 2026	14.00	14.38	13.99	14.31	14.31	2.00%	4,041,770
Oct 16, 2026	14.16	14.45	13.93	14.03	14.03	-0.85%	5,372,051
Oct 15, 2026	14.32	14.39	14.08	14.15	14.15	-1.67%	4,535,700
Oct 14, 2026	14.40	14.51	14.27	14.39	14.39	-0.21%	3,028,300
Oct 13, 2026	14.59	14.62	14.36	14.42	14.42	-1.90%	4,587,623
Oct 12, 2026	14.88	14.97	14.64	14.70	14.70	-1.21%	3,889,600
Oct 9, 2026	14.69	14.91	14.44	14.88	14.88	1.50%	6,347,800
Oct 8, 2026	14.98	15.30	14.59	14.66	14.66	-1.87%	5,772,866
Sep 30, 2026	14.34	14.97	14.31	14.94	14.94	4.18%	7,529,295
Sep 29, 2026	14.31	14.53	14.25	14.34	14.34	-0.35%	2,929,109
Sep 28, 2026	14.51	14.59	14.30	14.39	14.39	-0.42%	3,018,827
Sep 24, 2026	14.72	14.85	14.45	14.45	14.45	-1.83%	3,536,400
Sep 23, 2026	14.86	15.00	14.72	14.72	14.72	-0.94%	3,683,908
Sep 22, 2026	14.74	15.10	14.70	14.86	14.86	0.34%	5,425,091
Sep 21, 2026	14.43	14.86	14.40	14.81	14.81	2.85%	6,204,917
Sep 18, 2026	14.09	14.61	14.09	14.40	14.40	2.13%	7,102,928
Sep 17, 2026	13.93	14.13	13.91	14.10	14.10	0.71%	2,821,251
Sep 16, 2026	13.91	14.02	13.79	14.00	14.00	0.43%	3,016,194
Sep 15, 2026	14.16	14.22	13.91	13.94	13.94	-1.83%	3,488,100
Sep 14, 2026	14.13	14.28	14.03	14.20	14.20	0.50%	3,441,700
Sep 11, 2026	14.54	14.54	14.07	14.13	14.13	-2.95%	6,239,594
Sep 10, 2026	14.75	14.77	14.48	14.56	14.56	-1.36%	3,637,073
Sep 9, 2026	15.01	15.10	14.74	14.76	14.76	-2.45%	5,027,944
Sep 8, 2026	14.56	15.14	14.54	15.13	15.13	3.91%	8,454,873
Sep 7, 2026	14.46	14.59	14.42	14.56	14.56	0.62%	3,139,763
Sep 4, 2026	14.43	14.64	14.40	14.47	14.47	0.35%	4,501,500
Sep 3, 2026	14.55	14.64	14.38	14.42	14.42	-0.89%	4,164,474
Sep 2, 2026	14.86	14.87	14.52	14.55	14.55	-2.28%	5,477,821
Sep 1, 2026	14.70	14.90	14.67	14.89	14.89	1.36%	4,751,700
Aug 31, 2026	14.95	14.95	14.61	14.69	14.69	-1.54%	4,491,400
Aug 28, 2026	14.93	14.99	14.81	14.92	14.92	-0.07%	2,976,000
Aug 27, 2026	14.93	15.05	14.74	14.93	14.93	-0.99%	5,299,700
Aug 26, 2026	14.87	15.47	14.87	15.08	15.08	1.28%	6,597,438
Aug 25, 2026	14.45	14.92	14.43	14.89	14.89	3.19%	6,785,383
Aug 24, 2026	15.10	15.10	14.40	14.43	14.43	-4.94%	10,069,439
Aug 21, 2026	15.51	15.70	15.13	15.18	15.18	-3.92%	13,315,674
Aug 20, 2026	15.17	16.38	15.17	15.80	15.80	6.11%	20,979,750
Aug 19, 2026	15.13	15.26	14.81	14.89	14.89	-1.72%	5,620,668
Aug 18, 2026	15.33	15.41	15.01	15.15	15.15	-1.50%	6,929,063
Aug 17, 2026	15.60	15.61	15.04	15.38	15.38	-1.47%	8,468,348
Aug 14, 2026	15.68	16.16	15.45	15.61	15.61	-0.70%	10,825,058
Aug 13, 2026	15.70	15.97	15.40	15.72	15.72	-	8,224,739
Aug 12, 2026	15.67	16.08	15.59	15.72	15.72	-	5,277,491
Aug 11, 2026	15.70	15.88	15.57	15.72	15.72	-0.19%	5,958,144
Aug 10, 2026	15.57	16.09	15.55	15.75	15.75	0.96%	8,497,514
Aug 7, 2026	15.60	15.72	15.10	15.60	15.60	1.30%	7,624,208