SHE:300384 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.17	11.75	10.84	11.64	11.64	3.47%	4,134,410
Oct 22, 2026	11.49	11.49	11.25	11.25	11.25	-1.66%	1,782,000
Oct 21, 2026	11.52	11.63	11.41	11.44	11.44	-0.69%	1,621,893
Oct 20, 2026	11.31	11.54	11.30	11.52	11.52	1.05%	1,304,000
Oct 19, 2026	11.43	11.53	11.22	11.40	11.40	-0.35%	1,808,300
Oct 16, 2026	11.58	11.69	11.37	11.44	11.44	-0.17%	1,693,200
Oct 15, 2026	11.59	11.72	11.36	11.46	11.46	-2.05%	2,299,842
Oct 14, 2026	11.96	12.02	11.68	11.70	11.70	-2.58%	1,865,300
Oct 13, 2026	11.88	12.01	11.67	12.01	12.01	0.84%	2,257,200
Oct 12, 2026	11.97	12.04	11.82	11.91	11.91	-0.58%	1,545,071
Oct 9, 2026	11.76	12.00	11.57	11.98	11.98	1.87%	2,128,190
Oct 8, 2026	12.02	12.09	11.72	11.76	11.76	-2.08%	1,817,649
Sep 30, 2026	11.92	12.04	11.72	12.01	12.01	1.18%	2,689,933
Sep 29, 2026	11.81	11.95	11.75	11.87	11.87	0.42%	2,008,056
Sep 28, 2026	12.25	12.29	11.70	11.82	11.82	-3.43%	3,899,571
Sep 24, 2026	12.14	12.54	11.85	12.24	12.24	2.86%	6,652,748
Sep 23, 2026	11.88	11.99	11.82	11.90	11.90	-0.08%	1,646,882
Sep 22, 2026	11.88	12.06	11.81	11.91	11.91	0.51%	1,842,338
Sep 21, 2026	11.61	11.89	11.60	11.85	11.85	2.42%	2,115,005
Sep 18, 2026	11.72	11.79	11.57	11.57	11.57	-0.43%	1,995,800
Sep 17, 2026	11.52	11.70	11.38	11.62	11.62	0.52%	1,993,935
Sep 16, 2026	11.51	11.61	11.43	11.56	11.56	-	1,428,720
Sep 15, 2026	11.75	11.77	11.55	11.56	11.56	-1.20%	1,323,600
Sep 14, 2026	11.69	11.85	11.66	11.70	11.70	0.09%	1,435,316
Sep 11, 2026	11.88	12.00	11.59	11.69	11.69	-2.66%	2,500,400
Sep 10, 2026	12.21	12.25	12.01	12.01	12.01	-2.04%	1,772,100
Sep 9, 2026	12.33	12.36	12.17	12.26	12.26	-0.65%	1,677,816
Sep 8, 2026	12.06	12.34	12.03	12.34	12.34	1.90%	2,735,738
Sep 7, 2026	12.33	12.33	11.95	12.11	12.11	0.33%	1,906,900
Sep 4, 2026	11.91	12.26	11.91	12.07	12.07	1.43%	2,950,195
Sep 3, 2026	12.27	12.29	11.82	11.90	11.90	-1.90%	2,713,000
Sep 2, 2026	12.39	12.39	12.07	12.13	12.13	-2.26%	2,926,600
Sep 1, 2026	12.32	12.46	12.30	12.41	12.41	0.73%	2,256,203
Aug 31, 2026	12.05	12.35	12.02	12.32	12.32	1.15%	1,999,605
Aug 28, 2026	12.20	12.35	12.13	12.18	12.18	0.41%	2,422,792
Aug 27, 2026	12.00	12.20	11.81	12.13	12.13	-0.74%	3,625,141
Aug 26, 2026	12.18	12.38	12.15	12.22	12.22	-	2,197,700
Aug 25, 2026	12.10	12.32	11.93	12.22	12.22	0.58%	3,020,491
Aug 24, 2026	12.74	12.75	12.15	12.15	12.15	-4.71%	4,405,700
Aug 21, 2026	12.68	12.77	12.41	12.75	12.75	-0.70%	4,511,461
Aug 20, 2026	12.56	12.99	12.45	12.84	12.84	3.46%	6,642,371
Aug 19, 2026	12.43	12.60	12.05	12.41	12.41	-1.74%	5,068,634
Aug 18, 2026	12.21	13.07	12.05	12.63	12.63	2.52%	7,746,960
Aug 17, 2026	12.18	12.36	12.05	12.32	12.32	0.74%	2,498,760
Aug 14, 2026	12.16	12.31	12.06	12.23	12.23	-	2,124,000
Aug 13, 2026	12.33	12.58	12.23	12.23	12.23	-0.89%	3,575,090
Aug 12, 2026	12.33	12.48	12.30	12.34	12.34	0.08%	2,490,249
Aug 11, 2026	12.45	12.48	12.30	12.33	12.33	-0.96%	1,818,900
Aug 10, 2026	12.25	12.48	12.16	12.45	12.45	1.80%	2,390,309
Aug 7, 2026	12.26	12.41	12.07	12.23	12.23	-1.13%	2,220,203