SHE:300341 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	13.39	13.41	13.15	13.36	13.36	0.23%	3,771,800
Aug 7, 2026	13.30	13.36	12.99	13.33	13.33	0.23%	5,186,700
Aug 6, 2026	13.56	13.67	13.21	13.30	13.30	-2.13%	5,549,525
Aug 5, 2026	13.49	13.72	13.36	13.59	13.59	1.34%	4,765,800
Aug 4, 2026	13.45	13.60	13.36	13.41	13.41	-0.30%	5,242,328
Aug 3, 2026	13.30	13.63	13.29	13.45	13.45	0.90%	4,937,801
Jul 31, 2026	13.05	13.50	12.99	13.33	13.33	2.93%	9,457,298
Jul 30, 2026	12.40	13.56	12.40	12.95	12.95	3.27%	12,388,300
Jul 29, 2026	12.33	12.58	12.10	12.54	12.54	1.05%	8,900,322
Jul 28, 2026	12.10	12.75	11.99	12.41	12.41	4.20%	10,828,961
Jul 27, 2026	11.40	11.92	11.37	11.91	11.91	4.11%	4,722,900
Jul 24, 2026	11.78	11.80	11.41	11.44	11.44	-3.38%	3,458,388
Jul 23, 2026	11.50	11.85	11.43	11.84	11.84	2.96%	4,932,600
Jul 22, 2026	11.77	11.85	11.44	11.50	11.50	-3.04%	5,568,524