SHE:300313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.05	10.05	9.48	9.82	9.82	1.24%	6,680,599
Oct 27, 2026	9.90	10.04	9.66	9.70	9.70	-2.12%	6,458,800
Oct 26, 2026	10.11	10.18	9.75	9.91	9.91	-2.84%	7,489,700
Oct 23, 2026	10.05	10.24	9.47	10.20	10.20	0.59%	11,137,439
Oct 22, 2026	10.69	10.88	10.14	10.14	10.14	-6.11%	8,996,100
Oct 21, 2026	10.70	11.05	10.70	10.80	10.80	0.84%	8,634,800
Oct 20, 2026	10.60	10.99	10.59	10.71	10.71	0.28%	8,477,800
Oct 19, 2026	10.93	10.99	10.43	10.68	10.68	-2.82%	11,112,000
Oct 16, 2026	11.33	11.46	10.84	10.99	10.99	-1.96%	11,410,300
Oct 15, 2026	11.25	11.44	11.08	11.21	11.21	-4.43%	11,005,100
Oct 14, 2026	12.19	12.49	11.66	11.73	11.73	-3.77%	11,778,800
Oct 13, 2026	11.94	12.19	11.37	12.19	12.19	0.91%	18,493,100
Oct 12, 2026	13.11	13.80	12.04	12.08	12.08	-7.86%	29,837,929
Oct 9, 2026	12.21	13.91	12.12	13.11	13.11	7.37%	34,028,100
Oct 8, 2026	11.87	12.96	11.87	12.21	12.21	1.24%	17,236,300
Sep 30, 2026	11.95	12.47	11.91	12.06	12.06	1.52%	12,841,300
Sep 29, 2026	11.82	12.18	11.82	11.88	11.88	-3.10%	14,271,000
Sep 28, 2026	12.56	13.06	12.15	12.26	12.26	-0.89%	18,176,100
Sep 24, 2026	13.27	13.30	12.33	12.37	12.37	-4.92%	16,395,202
Sep 23, 2026	13.90	14.12	12.96	13.01	13.01	-5.17%	21,491,800
Sep 22, 2026	13.11	14.08	12.93	13.72	13.72	3.70%	28,101,500
Sep 21, 2026	12.38	13.25	12.36	13.23	13.23	1.15%	26,876,971
Sep 18, 2026	12.88	13.39	12.68	13.08	13.08	-6.64%	32,422,370
Sep 17, 2026	13.47	14.30	13.18	14.01	14.01	4.55%	36,488,308
Sep 16, 2026	13.50	13.85	13.01	13.40	13.40	2.13%	26,622,571
Sep 15, 2026	13.87	13.90	13.00	13.12	13.12	-0.61%	25,707,139
Sep 14, 2026	12.37	14.15	11.86	13.20	13.20	6.11%	31,235,900
Sep 11, 2026	13.18	13.46	12.25	12.44	12.44	-7.16%	27,339,700
Sep 10, 2026	14.99	15.41	13.20	13.40	13.40	-10.61%	31,991,900
Sep 9, 2026	14.94	16.10	14.94	14.99	14.99	-5.72%	32,170,070
Sep 8, 2026	15.00	16.21	14.66	15.90	15.90	0.95%	39,090,599
Sep 7, 2026	14.56	15.80	14.47	15.75	15.75	9.45%	37,658,000
Sep 4, 2026	13.69	14.43	13.33	14.39	14.39	6.51%	31,298,171
Sep 3, 2026	14.51	14.51	13.20	13.51	13.51	-7.34%	30,938,800
Sep 2, 2026	14.80	14.99	13.80	14.58	14.58	-3.70%	33,522,001
Sep 1, 2026	13.88	15.90	13.85	15.14	15.14	4.63%	44,011,275
Aug 31, 2026	15.75	16.19	13.80	14.47	14.47	-5.73%	42,765,356
Aug 28, 2026	16.19	16.39	15.28	15.35	15.35	-7.75%	37,149,456
Aug 27, 2026	15.53	16.80	15.25	16.64	16.64	7.01%	42,942,156
Aug 26, 2026	15.50	16.31	14.80	15.55	15.55	-6.49%	43,773,681
Aug 25, 2026	15.78	17.80	15.35	16.63	16.63	8.27%	60,119,822
Aug 24, 2026	13.37	15.36	12.19	15.36	15.36	20.00%	46,369,331
Aug 21, 2026	13.54	13.82	12.10	12.80	12.80	-9.48%	43,274,358
Aug 20, 2026	13.83	15.24	13.01	14.14	14.14	-2.15%	53,225,128
Aug 19, 2026	14.60	15.41	13.51	14.45	14.45	12.19%	61,847,601
Aug 18, 2026	11.88	12.88	11.88	12.88	12.88	20.04%	15,072,310
Aug 17, 2026	9.09	10.73	9.02	10.73	10.73	20.02%	24,924,370
Aug 14, 2026	8.78	9.21	8.62	8.94	8.94	1.82%	13,470,700
Aug 13, 2026	8.50	9.28	8.40	8.78	8.78	3.54%	13,570,500
Aug 12, 2026	8.33	8.55	8.28	8.48	8.48	1.44%	3,906,800