SHE:300341 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.73	12.82	11.73	12.43	12.43	1.30%	5,615,928
Oct 26, 2026	12.20	12.47	12.17	12.27	12.27	-0.41%	3,875,000
Oct 23, 2026	11.73	12.36	11.42	12.32	12.32	4.50%	6,034,661
Oct 22, 2026	12.23	12.24	11.78	11.79	11.79	-3.52%	3,938,300
Oct 21, 2026	12.45	12.53	12.18	12.22	12.22	-1.53%	2,962,900
Oct 20, 2026	12.11	12.48	12.00	12.41	12.41	2.82%	4,207,300
Oct 19, 2026	11.85	12.18	11.84	12.07	12.07	0.92%	3,494,500
Oct 16, 2026	12.08	12.29	11.85	11.96	11.96	0.93%	3,582,158
Oct 15, 2026	12.00	12.12	11.84	11.85	11.85	-2.87%	4,086,900
Oct 14, 2026	12.50	12.50	12.12	12.20	12.20	-2.71%	4,446,900
Oct 13, 2026	12.71	12.75	12.26	12.54	12.54	-3.17%	7,964,595
Oct 12, 2026	12.57	13.09	12.57	12.95	12.95	2.86%	8,445,219
Oct 9, 2026	12.54	12.64	12.08	12.59	12.59	0.40%	5,266,000
Oct 8, 2026	12.78	13.07	12.44	12.54	12.54	-1.80%	4,090,200
Sep 30, 2026	12.70	13.07	12.63	12.77	12.77	0.87%	4,037,800
Sep 29, 2026	12.67	12.84	12.58	12.66	12.66	-0.24%	2,145,700
Sep 28, 2026	12.94	13.01	12.55	12.69	12.69	-2.08%	3,077,600
Sep 24, 2026	13.08	13.13	12.94	12.96	12.96	-0.69%	2,850,500
Sep 23, 2026	13.12	13.21	12.98	13.05	13.05	-0.53%	3,222,900
Sep 22, 2026	13.28	13.35	13.10	13.12	13.12	-0.91%	4,134,500
Sep 21, 2026	13.00	13.48	12.89	13.24	13.24	2.00%	5,792,639
Sep 18, 2026	12.44	13.03	12.41	12.98	12.98	4.68%	5,685,052
Sep 17, 2026	12.52	12.54	12.34	12.40	12.40	-0.88%	1,859,300
Sep 16, 2026	12.36	12.59	12.28	12.51	12.51	1.05%	2,278,800
Sep 15, 2026	12.52	12.57	12.37	12.38	12.38	-1.51%	1,997,864
Sep 14, 2026	12.48	12.58	12.42	12.57	12.57	0.64%	2,443,420
Sep 11, 2026	12.57	12.69	12.38	12.49	12.49	-1.58%	2,839,375
Sep 10, 2026	12.80	12.81	12.58	12.69	12.69	-1.25%	2,604,875
Sep 9, 2026	13.10	13.11	12.79	12.85	12.85	-2.58%	3,673,225
Sep 8, 2026	12.94	13.25	12.81	13.19	13.19	2.25%	4,202,100
Sep 7, 2026	12.93	13.12	12.86	12.90	12.90	-0.23%	2,496,500
Sep 4, 2026	13.00	13.22	12.91	12.93	12.93	0.23%	3,518,900
Sep 3, 2026	13.21	13.25	12.86	12.90	12.90	-1.68%	2,983,100
Sep 2, 2026	13.18	13.25	12.88	13.12	13.12	-1.20%	3,573,100
Sep 1, 2026	13.31	13.46	13.20	13.28	13.28	-0.60%	3,999,800
Aug 31, 2026	13.21	13.46	13.04	13.36	13.36	0.60%	3,774,049
Aug 28, 2026	13.25	13.35	13.19	13.28	13.28	-	3,725,625
Aug 27, 2026	13.20	13.38	13.13	13.28	13.28	0.45%	4,394,851
Aug 26, 2026	13.52	13.62	13.19	13.22	13.22	-2.79%	6,593,100
Aug 25, 2026	12.92	13.64	12.86	13.60	13.60	5.26%	8,641,525
Aug 24, 2026	12.82	12.98	12.57	12.92	12.92	1.02%	6,407,475
Aug 21, 2026	12.71	12.81	12.42	12.79	12.79	0.47%	3,129,234
Aug 20, 2026	12.56	12.88	12.43	12.73	12.73	2.66%	3,589,526
Aug 19, 2026	12.89	12.97	12.32	12.40	12.40	-3.65%	3,929,300
Aug 18, 2026	13.12	13.17	12.79	12.87	12.87	-2.05%	3,218,900
Aug 17, 2026	13.12	13.20	12.85	13.14	13.14	0.15%	3,028,500
Aug 14, 2026	13.24	13.32	13.02	13.12	13.12	-0.91%	3,426,100
Aug 13, 2026	13.35	13.38	13.21	13.24	13.24	-0.60%	4,077,215
Aug 12, 2026	13.17	13.39	13.16	13.32	13.32	0.76%	2,747,997
Aug 11, 2026	13.22	13.34	13.10	13.22	13.22	-1.05%	3,318,300