SHE:300294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	15.82	15.88	15.34	15.40	15.40	-2.65%	5,015,410
Aug 5, 2026	15.80	15.86	15.58	15.82	15.82	-0.06%	5,262,100
Aug 4, 2026	16.00	16.02	15.77	15.83	15.83	-0.50%	4,656,801
Aug 3, 2026	15.50	16.04	15.49	15.91	15.91	1.86%	5,233,300
Jul 31, 2026	15.42	15.67	15.33	15.62	15.62	0.39%	5,722,400
Jul 30, 2026	15.22	15.67	15.21	15.56	15.56	1.70%	6,219,210
Jul 29, 2026	14.76	15.34	14.76	15.30	15.30	3.52%	6,704,400
Jul 28, 2026	14.66	14.79	14.50	14.78	14.78	0.34%	4,677,976
Jul 27, 2026	14.39	14.80	14.25	14.73	14.73	2.15%	5,292,573
Jul 24, 2026	14.94	15.09	14.41	14.42	14.42	-3.99%	6,522,600
Jul 23, 2026	15.09	15.20	14.85	15.02	15.02	-0.73%	5,283,754
Jul 22, 2026	15.39	15.50	14.94	15.13	15.13	-1.75%	8,278,995