SHE:300314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.15	15.18	14.15	14.60	14.60	-2.47%	9,666,844
Nov 12, 2026	14.85	15.56	14.75	14.97	14.97	0.67%	11,869,344
Nov 11, 2026	14.70	15.14	14.53	14.87	14.87	-0.20%	7,292,240
Nov 10, 2026	14.26	15.03	14.23	14.90	14.90	5.08%	12,559,040
Nov 9, 2026	14.15	14.29	13.92	14.18	14.18	0.93%	6,537,600
Nov 6, 2026	13.53	14.47	13.51	14.05	14.05	-1.33%	7,938,500
Nov 5, 2026	13.96	14.60	13.76	14.24	14.24	0.99%	9,558,300
Nov 4, 2026	13.64	14.28	12.97	14.10	14.10	3.52%	10,992,420
Nov 3, 2026	13.77	14.30	13.34	13.62	13.62	-0.58%	7,419,200
Nov 2, 2026	13.56	14.07	13.18	13.70	13.70	1.93%	7,475,100
Oct 30, 2026	13.94	14.17	13.41	13.44	13.44	-4.68%	9,217,200
Oct 29, 2026	14.35	14.73	14.10	14.10	14.10	-1.74%	9,280,200
Oct 28, 2026	14.31	14.50	13.83	14.35	14.35	0.91%	10,686,850
Oct 27, 2026	14.63	14.95	14.22	14.22	14.22	-3.72%	12,510,600
Oct 26, 2026	14.55	15.70	14.50	14.77	14.77	0.96%	20,086,500
Oct 23, 2026	13.77	14.75	13.40	14.63	14.63	6.09%	19,881,785
Oct 22, 2026	13.83	14.15	13.62	13.79	13.79	-2.89%	16,330,195
Oct 21, 2026	13.44	15.23	13.44	14.20	14.20	7.33%	23,515,695
Oct 20, 2026	12.45	13.58	12.28	13.23	13.23	6.09%	20,712,259
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%	8,002,706
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%	10,498,102
Sep 23, 2026	12.89	12.95	12.54	12.62	12.62	-3.00%	10,996,800
Sep 22, 2026	11.95	13.17	11.92	13.01	13.01	8.33%	18,275,100
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%	5,973,700
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%	5,487,400
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%	8,288,980
Sep 8, 2026	11.55	11.80	11.43	11.75	11.75	1.73%	5,521,900
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%	11,046,245