SHE:300306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	9.61	9.80	9.32	9.75	9.75	2.96%	3,455,200
Oct 30, 2026	9.79	10.05	9.46	9.47	9.47	-4.25%	2,913,600
Oct 29, 2026	9.98	10.06	9.88	9.89	9.89	-1.30%	2,528,800
Oct 28, 2026	9.85	10.13	9.82	10.02	10.02	2.24%	2,346,900
Oct 27, 2026	10.39	10.44	9.78	9.80	9.80	-4.39%	2,951,500
Oct 26, 2026	10.33	10.46	10.21	10.25	10.25	-0.77%	2,911,400
Oct 23, 2026	9.92	10.34	9.49	10.33	10.33	3.30%	5,656,339
Oct 22, 2026	10.29	10.38	9.91	10.00	10.00	-2.25%	3,145,598
Oct 21, 2026	10.33	10.42	10.16	10.23	10.23	0.10%	2,852,500
Oct 20, 2026	9.99	10.30	9.98	10.22	10.22	2.40%	2,955,600
Oct 19, 2026	10.15	10.19	9.73	9.98	9.98	-1.67%	3,541,400
Oct 16, 2026	10.34	10.40	10.07	10.15	10.15	1.10%	3,124,400
Oct 15, 2026	10.01	10.23	9.93	10.04	10.04	-1.38%	2,720,000
Oct 14, 2026	10.45	10.53	10.16	10.18	10.18	-3.51%	2,348,802
Oct 13, 2026	10.19	10.60	10.01	10.55	10.55	2.33%	2,691,100
Oct 12, 2026	10.24	10.45	10.19	10.31	10.31	-0.39%	2,353,104
Oct 9, 2026	10.21	10.39	9.92	10.35	10.35	0.58%	2,715,800
Oct 8, 2026	10.42	10.55	10.19	10.29	10.29	-1.06%	2,168,500
Sep 30, 2026	10.52	10.62	10.36	10.40	10.40	-1.05%	2,202,200
Sep 29, 2026	10.37	10.59	10.27	10.51	10.51	1.35%	2,388,202
Sep 28, 2026	10.50	10.54	10.26	10.37	10.37	-1.61%	3,520,298
Sep 24, 2026	10.41	10.62	10.40	10.54	10.54	1.05%	2,259,100
Sep 23, 2026	10.49	10.52	10.33	10.43	10.43	-	1,710,200
Sep 22, 2026	10.38	10.54	10.33	10.43	10.43	0.87%	2,114,000
Sep 21, 2026	10.18	10.39	10.11	10.34	10.34	2.07%	2,327,304
Sep 18, 2026	10.32	10.38	10.10	10.13	10.13	-0.78%	2,059,600
Sep 17, 2026	10.17	10.24	10.00	10.21	10.21	0.39%	1,776,200
Sep 16, 2026	10.02	10.25	9.98	10.17	10.17	1.50%	1,703,500
Sep 15, 2026	10.19	10.29	10.00	10.02	10.02	-2.24%	2,001,400
Sep 14, 2026	10.12	10.41	10.04	10.25	10.25	1.28%	2,785,400
Sep 11, 2026	10.23	10.25	9.99	10.12	10.12	-1.94%	1,918,600
Sep 10, 2026	10.40	10.42	10.26	10.32	10.32	-0.67%	1,560,000
Sep 9, 2026	10.50	10.57	10.35	10.39	10.39	-1.52%	2,287,300
Sep 8, 2026	10.65	10.65	10.43	10.55	10.55	1.05%	2,271,800
Sep 7, 2026	10.56	10.56	10.31	10.44	10.44	0.68%	2,164,100
Sep 4, 2026	10.37	10.56	10.31	10.37	10.37	-	2,385,300
Sep 3, 2026	10.58	10.70	10.33	10.37	10.37	-1.71%	2,126,100
Sep 2, 2026	10.51	10.66	10.45	10.55	10.55	-0.75%	1,973,699
Sep 1, 2026	10.62	10.67	10.51	10.63	10.63	0.09%	2,535,900
Aug 31, 2026	10.54	10.64	10.41	10.62	10.62	0.66%	2,544,700
Aug 28, 2026	10.41	10.62	10.37	10.55	10.55	1.44%	2,593,700
Aug 27, 2026	10.52	10.52	10.36	10.40	10.40	-0.57%	2,573,000
Aug 26, 2026	10.48	10.58	10.34	10.46	10.46	-0.19%	2,961,899
Aug 25, 2026	10.08	10.52	10.08	10.48	10.48	4.17%	4,422,700
Aug 24, 2026	10.17	10.23	9.94	10.06	10.06	-1.18%	2,672,499
Aug 21, 2026	10.05	10.21	9.89	10.18	10.18	0.69%	2,789,929
Aug 20, 2026	9.88	10.17	9.83	10.11	10.11	3.48%	2,958,200
Aug 19, 2026	10.14	10.14	9.76	9.77	9.77	-3.84%	2,758,100
Aug 18, 2026	10.10	10.23	10.03	10.16	10.16	-0.29%	2,135,800
Aug 17, 2026	9.98	10.21	9.92	10.19	10.19	2.62%	3,219,500