SHE:300382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.95	14.98	13.95	14.00	14.00	-5.15%	24,555,065
Sep 29, 2026	14.59	15.18	14.20	14.76	14.76	0.48%	31,700,550
Sep 28, 2026	15.76	16.50	14.63	14.69	14.69	-6.37%	42,054,624
Sep 24, 2026	15.82	16.50	15.60	15.69	15.69	-1.13%	21,283,410
Sep 23, 2026	16.12	16.23	15.80	15.87	15.87	-1.24%	14,217,990
Sep 22, 2026	16.50	16.73	16.01	16.07	16.07	-1.95%	16,741,873
Sep 21, 2026	16.40	16.76	16.15	16.39	16.39	-0.06%	18,183,003
Sep 18, 2026	15.55	16.61	15.32	16.40	16.40	6.70%	26,306,011
Sep 17, 2026	15.64	15.92	15.31	15.37	15.37	-2.78%	20,378,330
Sep 16, 2026	14.88	15.96	14.65	15.81	15.81	7.11%	25,421,544
Sep 15, 2026	14.99	15.13	14.52	14.76	14.76	-1.73%	22,309,872
Sep 14, 2026	15.03	15.43	14.51	15.02	15.02	-1.77%	27,632,916
Sep 11, 2026	15.45	16.29	14.60	15.29	15.29	-1.86%	52,081,686
Sep 10, 2026	18.05	18.10	14.80	15.58	15.58	-14.21%	50,816,765
Sep 9, 2026	18.78	18.97	17.96	18.16	18.16	-3.30%	23,756,343
Sep 8, 2026	18.66	19.05	18.56	18.78	18.78	-0.32%	18,325,505
Sep 7, 2026	17.77	18.90	17.42	18.84	18.84	8.21%	33,470,903
Sep 4, 2026	18.58	18.79	17.36	17.41	17.41	-5.43%	27,372,710
Sep 3, 2026	17.70	18.99	17.69	18.41	18.41	5.56%	45,034,970
Sep 2, 2026	17.77	17.87	17.26	17.44	17.44	-1.86%	18,854,190
Sep 1, 2026	18.37	18.54	17.70	17.77	17.77	-2.68%	20,926,780
Aug 31, 2026	17.03	18.48	16.95	18.26	18.26	3.87%	29,758,548
Aug 28, 2026	17.88	18.19	17.56	17.58	17.58	-2.39%	20,854,600
Aug 27, 2026	17.74	18.27	17.40	18.01	18.01	1.98%	23,926,880
Aug 26, 2026	17.72	17.95	17.39	17.66	17.66	-0.06%	18,952,580
Aug 25, 2026	17.81	17.93	17.08	17.67	17.67	-1.45%	23,150,450
Aug 24, 2026	18.02	18.32	17.48	17.93	17.93	1.99%	39,633,180
Aug 21, 2026	15.80	17.69	15.75	17.58	17.58	10.84%	40,176,745
Aug 20, 2026	15.96	16.28	15.60	15.86	15.86	1.86%	21,583,475
Aug 19, 2026	16.60	17.15	15.50	15.57	15.57	-6.04%	36,720,136
Aug 18, 2026	16.39	16.83	16.02	16.57	16.57	1.47%	23,232,029
Aug 17, 2026	16.11	16.44	15.79	16.33	16.33	1.37%	26,079,971
Aug 14, 2026	15.10	16.24	15.10	16.11	16.11	6.90%	33,878,470
Aug 13, 2026	15.68	16.12	15.06	15.07	15.07	-2.14%	28,780,496
Aug 12, 2026	14.08	15.48	14.08	15.40	15.40	9.07%	32,335,752
Aug 11, 2026	14.14	14.44	13.86	14.12	14.12	-0.91%	16,579,642
Aug 10, 2026	14.33	14.39	13.70	14.25	14.25	-0.49%	21,767,950
Aug 7, 2026	14.15	14.42	13.70	14.32	14.32	2.58%	25,699,989
Aug 6, 2026	13.62	14.19	13.54	13.96	13.96	1.53%	22,611,880
Aug 5, 2026	13.30	14.05	13.13	13.75	13.75	2.77%	25,468,356
Aug 4, 2026	12.80	13.50	12.40	13.38	13.38	6.70%	28,128,987
Aug 3, 2026	12.40	12.68	12.16	12.54	12.54	1.21%	19,963,896
Jul 31, 2026	12.80	13.28	12.31	12.39	12.39	2.65%	28,226,959
Jul 30, 2026	13.19	13.55	11.92	12.07	12.07	-9.32%	31,417,823
Jul 29, 2026	13.83	13.89	12.77	13.31	13.31	-4.18%	29,332,294
Jul 28, 2026	14.03	14.64	13.70	13.89	13.89	-3.61%	26,973,626
Jul 27, 2026	13.80	14.41	13.16	14.41	14.41	4.95%	28,490,010
Jul 24, 2026	13.30	14.05	13.14	13.73	13.73	0.22%	30,470,400
Jul 23, 2026	14.15	14.55	13.44	13.70	13.70	-3.18%	37,789,000
Jul 22, 2026	15.79	16.16	14.10	14.15	14.15	-5.48%	52,803,830