SHE:300377 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	13.18	13.36	12.78	12.79	12.79	-3.33%	31,842,050
Nov 11, 2026	13.08	13.30	13.01	13.23	13.23	0.08%	26,220,702
Nov 10, 2026	13.04	13.27	12.91	13.22	13.22	2.64%	31,203,495
Nov 9, 2026	13.05	13.20	12.81	12.88	12.88	-0.23%	28,565,774
Nov 6, 2026	13.00	13.46	12.86	12.91	12.91	-3.30%	46,447,604
Nov 5, 2026	13.90	14.09	13.19	13.35	13.35	-7.10%	83,101,843
Nov 4, 2026	13.26	14.99	12.92	14.37	14.37	8.62%	97,952,866
Nov 3, 2026	12.77	13.92	12.76	13.23	13.23	0.68%	89,277,947
Nov 2, 2026	11.27	13.14	11.20	13.14	13.14	20.00%	76,889,710
Oct 30, 2026	11.47	11.83	10.93	10.95	10.95	-5.93%	28,017,242
Oct 29, 2026	11.88	12.18	11.62	11.64	11.64	-2.51%	20,938,489
Oct 28, 2026	11.96	12.18	11.72	11.94	11.94	1.02%	21,710,133
Oct 27, 2026	12.71	12.78	11.82	11.82	11.82	-6.86%	25,919,112
Oct 26, 2026	13.00	13.15	12.66	12.69	12.69	-4.30%	29,117,000
Oct 23, 2026	12.39	13.56	11.79	13.26	13.26	5.07%	55,857,055
Oct 22, 2026	13.24	13.32	12.62	12.62	12.62	-5.04%	23,132,339
Oct 21, 2026	13.40	13.64	13.20	13.29	13.29	-0.82%	21,916,723
Oct 20, 2026	13.50	13.64	13.20	13.40	13.40	-0.30%	23,245,076
Oct 19, 2026	13.58	13.76	13.25	13.44	13.44	-2.33%	22,624,042
Oct 16, 2026	14.21	14.25	13.56	13.76	13.76	-2.06%	40,458,261
Oct 15, 2026	14.14	14.95	13.96	14.05	14.05	-2.50%	56,832,670
Oct 14, 2026	13.93	14.57	13.79	14.41	14.41	2.64%	51,181,600
Oct 13, 2026	13.28	14.48	13.23	14.04	14.04	4.85%	61,268,870
Oct 12, 2026	13.36	13.53	13.26	13.39	13.39	-0.81%	16,898,491
Oct 9, 2026	12.72	13.60	12.33	13.50	13.50	5.47%	35,381,510
Oct 8, 2026	13.10	13.21	12.68	12.80	12.80	-2.07%	14,340,200
Sep 30, 2026	13.56	13.64	13.05	13.07	13.07	-2.68%	16,554,040
Sep 29, 2026	13.14	13.58	13.12	13.43	13.43	2.13%	17,503,020
Sep 28, 2026	13.70	13.78	13.06	13.15	13.15	-4.57%	17,344,843
Sep 24, 2026	13.96	14.07	13.75	13.78	13.78	-2.20%	12,286,690
Sep 23, 2026	14.32	14.32	14.04	14.09	14.09	-1.88%	16,504,420
Sep 22, 2026	14.41	14.56	14.26	14.36	14.36	-0.07%	22,620,270
Sep 21, 2026	14.28	14.45	13.89	14.37	14.37	2.20%	27,205,048
Sep 18, 2026	13.79	14.11	13.69	14.06	14.06	2.85%	28,684,912
Sep 17, 2026	13.84	13.97	13.55	13.67	13.67	-1.94%	19,963,930
Sep 16, 2026	13.30	14.04	13.10	13.94	13.94	4.42%	34,268,164
Sep 15, 2026	13.76	13.76	13.34	13.35	13.35	-1.69%	18,754,803
Sep 14, 2026	13.69	13.93	13.51	13.58	13.58	-0.80%	25,359,377
Sep 11, 2026	14.75	14.78	13.53	13.69	13.69	-8.24%	47,627,254
Sep 10, 2026	14.97	15.12	14.73	14.92	14.92	0.95%	28,781,327
Sep 9, 2026	14.85	15.00	14.67	14.78	14.78	-1.27%	21,105,808
Sep 8, 2026	14.97	15.20	14.83	14.97	14.97	0.07%	23,238,902
Sep 7, 2026	15.28	15.33	14.90	14.96	14.96	-1.51%	29,078,517
Sep 4, 2026	15.21	15.70	15.07	15.19	15.19	1.47%	54,796,928
Sep 3, 2026	15.30	15.48	14.95	14.97	14.97	-1.38%	35,705,858
Sep 2, 2026	15.13	15.46	15.00	15.18	15.18	-1.36%	32,554,800
Sep 1, 2026	15.08	15.68	14.96	15.39	15.39	1.72%	51,881,018
Aug 31, 2026	15.01	15.20	14.79	15.13	15.13	-0.20%	43,552,906
Aug 28, 2026	15.20	15.71	15.03	15.16	15.16	-2.82%	63,228,309
Aug 27, 2026	14.34	15.76	14.34	15.60	15.60	7.51%	98,575,264