SHE:300389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.28	12.28	11.86	11.88	11.88	-2.14%	4,056,678
Nov 12, 2026	12.51	12.51	12.13	12.14	12.14	-2.18%	5,583,668
Nov 11, 2026	12.29	12.45	12.22	12.41	12.41	0.57%	4,059,920
Nov 10, 2026	12.04	12.36	12.01	12.34	12.34	4.05%	7,463,777
Nov 9, 2026	12.28	12.29	11.84	11.86	11.86	-2.06%	6,124,400
Nov 6, 2026	12.12	12.36	12.07	12.11	12.11	-3.43%	5,691,400
Nov 5, 2026	12.11	12.63	12.11	12.54	12.54	2.62%	6,973,751
Nov 4, 2026	11.95	12.26	11.75	12.22	12.22	2.52%	7,146,147
Nov 3, 2026	11.87	12.28	11.79	11.92	11.92	-1.32%	5,122,200
Nov 2, 2026	11.57	12.15	11.35	12.08	12.08	4.23%	8,944,313
Oct 30, 2026	12.18	12.45	11.58	11.59	11.59	-7.21%	11,725,953
Oct 29, 2026	13.15	13.16	12.49	12.49	12.49	-5.74%	7,875,741
Oct 28, 2026	13.17	13.42	12.95	13.25	13.25	0.76%	8,709,640
Oct 27, 2026	13.55	13.68	13.15	13.15	13.15	-2.95%	8,384,400
Oct 26, 2026	13.31	13.77	13.24	13.55	13.55	1.80%	12,652,088
Oct 23, 2026	12.84	13.50	12.04	13.31	13.31	3.34%	13,237,340
Oct 22, 2026	13.24	13.34	12.88	12.88	12.88	-3.16%	10,032,618
Oct 21, 2026	13.05	13.51	12.96	13.30	13.30	1.92%	9,914,000
Oct 20, 2026	12.73	13.22	12.73	13.05	13.05	1.79%	7,794,400
Oct 19, 2026	12.30	12.89	12.25	12.82	12.82	2.81%	9,476,300
Oct 16, 2026	13.20	13.26	12.31	12.47	12.47	-3.71%	14,565,300
Oct 15, 2026	12.58	13.24	12.51	12.95	12.95	-0.31%	9,153,260
Oct 14, 2026	13.51	13.61	12.95	12.99	12.99	-3.56%	12,424,430
Oct 13, 2026	13.37	13.78	13.00	13.47	13.47	-1.03%	18,750,260
Oct 12, 2026	14.77	15.14	13.55	13.61	13.61	7.84%	26,256,252
Oct 9, 2026	12.50	12.68	12.13	12.62	12.62	0.08%	4,591,000
Oct 8, 2026	12.85	13.00	12.48	12.61	12.61	-1.87%	3,673,600
Sep 30, 2026	12.92	13.13	12.80	12.85	12.85	-0.62%	3,451,400
Sep 29, 2026	12.65	12.97	12.63	12.93	12.93	1.33%	3,196,300
Sep 28, 2026	13.19	13.19	12.69	12.76	12.76	-2.45%	3,923,366
Sep 24, 2026	13.24	13.34	13.05	13.08	13.08	-1.65%	3,060,900
Sep 23, 2026	13.24	13.47	13.21	13.30	13.30	0.45%	5,034,140
Sep 22, 2026	13.76	13.76	13.19	13.24	13.24	-2.14%	8,357,640
Sep 21, 2026	12.62	13.73	12.62	13.53	13.53	6.28%	12,477,240
Sep 18, 2026	12.62	12.81	12.56	12.73	12.73	1.52%	3,736,001
Sep 17, 2026	12.26	12.62	12.26	12.54	12.54	1.37%	3,099,500
Sep 16, 2026	12.10	12.40	11.98	12.37	12.37	2.49%	3,504,600
Sep 15, 2026	12.22	12.28	12.00	12.07	12.07	-1.23%	2,500,612
Sep 14, 2026	12.11	12.31	12.01	12.22	12.22	0.91%	2,516,506
Sep 11, 2026	12.30	12.38	11.91	12.11	12.11	-2.42%	3,942,700
Sep 10, 2026	12.62	12.64	12.40	12.41	12.41	-1.74%	2,486,416
Sep 9, 2026	12.82	12.82	12.57	12.63	12.63	-1.10%	2,872,758
Sep 8, 2026	12.73	12.82	12.67	12.77	12.77	-	2,678,600
Sep 7, 2026	12.94	12.95	12.72	12.77	12.77	-0.62%	3,206,800
Sep 4, 2026	12.90	13.08	12.76	12.85	12.85	0.39%	4,714,961
Sep 3, 2026	12.87	13.03	12.74	12.80	12.80	-0.31%	3,304,800
Sep 2, 2026	12.88	12.96	12.78	12.84	12.84	-0.77%	2,762,700
Sep 1, 2026	12.89	13.09	12.89	12.94	12.94	-0.08%	4,421,876
Aug 31, 2026	12.58	12.96	12.57	12.95	12.95	1.41%	4,681,236
Aug 28, 2026	12.90	13.04	12.75	12.77	12.77	-1.01%	4,581,260