SHE:300314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	11.72	13.15	11.50	12.47	12.47	7.41%	17,201,320
Oct 16, 2026	11.95	12.28	11.46	11.61	11.61	-1.19%	4,891,200
Oct 15, 2026	11.74	12.06	11.62	11.75	11.75	-1.67%	4,718,120
Oct 14, 2026	12.20	12.20	11.89	11.95	11.95	-1.97%	4,084,500
Oct 13, 2026	12.13	12.35	11.70	12.19	12.19	-0.73%	5,136,884
Oct 12, 2026	12.83	12.86	12.22	12.28	12.28	-4.51%	5,610,100
Oct 9, 2026	12.59	12.96	12.25	12.86	12.86	1.10%	6,699,400
Oct 8, 2026	12.99	13.15	12.50	12.72	12.72	-1.09%	7,586,700
Sep 30, 2026	12.86	13.29	12.80	12.86	12.86	0.94%	8,003,006
Sep 29, 2026	12.88	12.92	12.56	12.74	12.74	-1.24%	9,181,702
Sep 28, 2026	12.76	13.40	12.76	12.90	12.90	0.39%	13,377,677
Sep 24, 2026	12.75	12.92	12.35	12.85	12.85	1.82%	10,501,102
Sep 23, 2026	12.89	12.95	12.54	12.62	12.62	-3.00%	11,001,600
Sep 22, 2026	11.95	13.17	11.92	13.01	13.01	8.33%	18,275,300
Sep 21, 2026	11.67	12.07	11.62	12.01	12.01	3.53%	6,482,700
Sep 18, 2026	11.57	11.82	11.47	11.60	11.60	0.78%	5,974,300
Sep 17, 2026	11.53	11.64	11.38	11.51	11.51	-0.52%	6,280,800
Sep 16, 2026	11.18	11.95	11.07	11.57	11.57	3.49%	11,051,288
Sep 15, 2026	11.42	11.48	11.15	11.18	11.18	-2.44%	4,199,443
Sep 14, 2026	10.90	11.53	10.83	11.46	11.46	5.04%	7,301,843
Sep 11, 2026	11.00	11.22	10.75	10.91	10.91	-1.80%	5,491,400
Sep 10, 2026	11.29	11.40	11.02	11.11	11.11	-2.71%	6,696,675
Sep 9, 2026	11.84	12.24	11.31	11.42	11.42	-2.81%	8,292,680
Sep 8, 2026	11.55	11.80	11.43	11.75	11.75	1.73%	5,522,500
Sep 7, 2026	11.52	11.63	11.45	11.55	11.55	0.17%	3,466,580
Sep 4, 2026	11.58	11.79	11.44	11.53	11.53	-0.60%	4,445,400
Sep 3, 2026	11.79	12.02	11.54	11.60	11.60	-1.11%	5,354,675
Sep 2, 2026	11.80	11.90	11.60	11.73	11.73	-1.59%	5,790,300
Sep 1, 2026	11.75	12.00	11.75	11.92	11.92	0.85%	5,740,300
Aug 31, 2026	11.77	11.88	11.55	11.82	11.82	-0.34%	7,883,500
Aug 28, 2026	12.17	12.35	11.84	11.86	11.86	-3.50%	11,046,545
Aug 27, 2026	12.15	12.88	12.11	12.29	12.29	0.82%	13,358,440
Aug 26, 2026	12.35	12.62	11.97	12.19	12.19	-0.81%	11,324,647
Aug 25, 2026	12.13	12.40	12.06	12.29	12.29	-1.29%	11,443,606
Aug 24, 2026	13.18	13.35	12.32	12.45	12.45	-5.03%	13,449,504
Aug 21, 2026	13.71	13.74	12.99	13.11	13.11	-5.14%	16,888,384
Aug 20, 2026	14.33	14.67	13.50	13.82	13.82	-0.14%	20,868,730
Aug 19, 2026	15.33	15.33	13.70	13.84	13.84	-9.84%	27,987,635
Aug 18, 2026	15.00	16.90	14.76	15.35	15.35	4.14%	48,602,337
Aug 17, 2026	13.15	14.74	13.15	14.74	14.74	20.03%	26,541,171
Aug 14, 2026	11.60	12.96	11.59	12.28	12.28	5.95%	20,501,379
Aug 13, 2026	11.11	11.95	11.10	11.59	11.59	3.39%	13,835,809
Aug 12, 2026	10.58	11.28	10.58	11.21	11.21	4.86%	11,041,481
Aug 11, 2026	10.43	11.09	10.35	10.69	10.69	1.42%	8,369,700
Aug 10, 2026	10.20	10.68	10.18	10.54	10.54	3.74%	8,653,760
Aug 7, 2026	10.02	10.25	9.91	10.16	10.16	1.50%	5,150,100
Aug 6, 2026	9.96	10.04	9.83	10.01	10.01	0.20%	2,407,001
Aug 5, 2026	10.07	10.15	9.88	9.99	9.99	-0.99%	2,889,150
Aug 4, 2026	10.03	10.26	9.94	10.09	10.09	0.70%	2,678,780
Aug 3, 2026	9.78	10.13	9.78	10.02	10.02	2.35%	2,900,200