SHE:300306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	9.91	10.00	9.86	9.93	9.93	-	2,268,100
Aug 13, 2026	10.08	10.11	9.92	9.93	9.93	-1.49%	3,153,000
Aug 12, 2026	9.84	10.10	9.83	10.08	10.08	2.02%	2,507,300
Aug 11, 2026	9.80	9.96	9.71	9.88	9.88	0.10%	2,317,622
Aug 10, 2026	9.65	9.88	9.52	9.87	9.87	2.71%	3,625,550
Aug 7, 2026	9.70	9.78	9.47	9.61	9.61	-0.93%	3,100,000
Aug 6, 2026	9.55	9.78	9.52	9.70	9.70	1.04%	2,747,900
Aug 5, 2026	9.59	9.67	9.51	9.60	9.60	0.10%	2,519,900
Aug 4, 2026	9.62	9.71	9.55	9.59	9.59	0.10%	3,226,100
Aug 3, 2026	9.30	9.59	9.23	9.58	9.58	2.68%	2,535,000
Jul 31, 2026	9.22	9.37	9.16	9.33	9.33	2.64%	3,031,322
Jul 30, 2026	9.07	9.30	9.02	9.09	9.09	-0.66%	3,297,100
Jul 29, 2026	9.00	9.16	8.95	9.15	9.15	1.55%	3,049,100
Jul 28, 2026	8.86	9.13	8.83	9.01	9.01	1.01%	2,608,700
Jul 27, 2026	8.69	8.98	8.67	8.92	8.92	2.76%	2,952,000
Jul 24, 2026	8.91	8.91	8.67	8.68	8.68	-3.45%	3,371,360
Jul 23, 2026	8.82	8.99	8.61	8.99	8.99	1.93%	5,435,100
Jul 22, 2026	8.70	8.95	8.65	8.82	8.82	0.23%	5,040,700