SHE:300351 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	12.50	12.60	11.96	11.96	11.96	-4.09%	5,727,500
Oct 26, 2026	12.65	12.89	12.41	12.47	12.47	-2.12%	5,526,500
Oct 23, 2026	12.50	12.82	11.76	12.74	12.74	-0.47%	10,114,792
Oct 22, 2026	12.96	13.14	12.77	12.80	12.80	-1.16%	3,657,060
Oct 21, 2026	13.05	13.27	12.91	12.95	12.95	-0.84%	3,301,700
Oct 20, 2026	12.59	13.06	12.51	13.06	13.06	3.82%	5,219,392
Oct 19, 2026	12.47	12.65	12.31	12.58	12.58	0.40%	3,940,120
Oct 16, 2026	12.54	12.77	12.41	12.53	12.53	1.95%	4,999,600
Oct 15, 2026	12.50	12.57	12.25	12.29	12.29	-3.61%	5,189,895
Oct 14, 2026	13.20	13.20	12.73	12.75	12.75	-3.34%	3,968,000
Oct 13, 2026	12.99	13.27	12.59	13.19	13.19	0.61%	6,683,277
Oct 12, 2026	13.21	13.32	13.03	13.11	13.11	-1.28%	4,072,290
Oct 9, 2026	13.33	13.46	12.65	13.28	13.28	-0.23%	6,565,000
Oct 8, 2026	13.36	13.84	13.25	13.31	13.31	-0.75%	4,463,241
Sep 30, 2026	13.66	13.71	13.37	13.41	13.41	-1.18%	4,167,862
Sep 29, 2026	13.44	13.70	13.41	13.57	13.57	0.97%	3,715,934
Sep 28, 2026	13.94	13.99	13.21	13.44	13.44	-3.17%	5,720,287
Sep 24, 2026	14.05	14.22	13.88	13.88	13.88	-1.56%	3,589,751
Sep 23, 2026	14.20	14.31	14.05	14.10	14.10	-0.49%	5,182,100
Sep 22, 2026	14.40	14.49	14.11	14.17	14.17	-1.39%	5,764,800
Sep 21, 2026	14.38	14.48	14.30	14.37	14.37	0.14%	4,865,709
Sep 18, 2026	14.22	14.48	14.20	14.35	14.35	1.41%	5,145,474
Sep 17, 2026	14.07	14.33	13.89	14.15	14.15	0.57%	4,705,600
Sep 16, 2026	13.72	14.07	13.56	14.07	14.07	2.48%	4,830,294
Sep 15, 2026	13.89	14.02	13.67	13.73	13.73	-1.58%	4,668,315
Sep 14, 2026	14.00	14.19	13.85	13.95	13.95	-0.99%	4,718,805
Sep 11, 2026	14.15	14.33	13.73	14.09	14.09	-1.88%	7,124,400
Sep 10, 2026	14.70	14.72	14.34	14.36	14.36	-1.44%	4,841,412
Sep 9, 2026	14.49	14.73	14.40	14.57	14.57	0.62%	5,464,600
Sep 8, 2026	14.82	14.82	14.43	14.48	14.48	-2.29%	7,189,600
Sep 7, 2026	14.60	14.84	14.53	14.82	14.82	1.02%	6,437,340
Sep 4, 2026	15.47	15.52	14.57	14.67	14.67	-1.68%	13,191,293
Sep 3, 2026	14.64	15.04	14.55	14.92	14.92	2.54%	11,248,876
Sep 2, 2026	14.30	14.70	14.22	14.55	14.55	0.48%	5,813,964
Sep 1, 2026	14.56	14.60	14.38	14.48	14.48	-0.55%	6,312,110
Aug 31, 2026	13.99	14.58	13.86	14.56	14.56	3.34%	9,256,782
Aug 28, 2026	14.26	14.51	14.08	14.09	14.09	-1.19%	6,126,399
Aug 27, 2026	13.96	14.36	13.94	14.26	14.26	1.49%	7,146,518
Aug 26, 2026	14.07	14.47	13.89	14.05	14.05	-1.20%	7,692,000
Aug 25, 2026	13.58	14.38	13.38	14.22	14.22	4.56%	11,012,900
Aug 24, 2026	13.91	14.04	13.34	13.60	13.60	-1.88%	6,770,200
Aug 21, 2026	13.42	13.90	13.38	13.86	13.86	1.91%	7,718,600
Aug 20, 2026	13.55	13.78	13.40	13.60	13.60	1.49%	6,084,162
Aug 19, 2026	14.18	14.37	13.36	13.40	13.40	-6.88%	10,020,269
Aug 18, 2026	14.71	15.01	14.20	14.39	14.39	-2.18%	9,207,481
Aug 17, 2026	14.63	14.81	14.40	14.71	14.71	1.24%	7,920,912
Aug 14, 2026	14.34	14.56	14.22	14.53	14.53	1.82%	6,747,700
Aug 13, 2026	14.67	14.67	14.27	14.27	14.27	-1.31%	8,579,600
Aug 12, 2026	14.08	14.74	14.07	14.46	14.46	2.26%	10,269,479
Aug 11, 2026	14.19	14.26	13.94	14.14	14.14	-0.42%	6,389,435