SHE:300389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.20	13.49	12.04	13.31	13.31	3.34%	13,536,540
Oct 22, 2026	13.24	13.34	12.88	12.88	12.88	-3.16%	10,034,318
Oct 21, 2026	13.05	13.51	12.96	13.30	13.30	1.92%	9,920,900
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%	9,479,400
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
Aug 27, 2026	12.82	12.92	12.65	12.90	12.90	0.78%	5,441,816
Aug 26, 2026	12.60	13.04	12.57	12.80	12.80	1.75%	7,048,311
Aug 25, 2026	12.08	12.58	12.04	12.58	12.58	3.80%	5,730,206
Aug 24, 2026	12.35	12.36	12.00	12.12	12.12	-2.02%	3,694,199
Aug 21, 2026	12.07	12.39	11.92	12.37	12.37	1.81%	3,456,709
Aug 20, 2026	12.04	12.24	12.01	12.15	12.15	1.59%	2,716,901
Aug 19, 2026	12.38	12.45	11.89	11.96	11.96	-3.94%	4,497,300
Aug 18, 2026	12.59	12.62	12.37	12.45	12.45	-1.03%	3,599,981
Aug 17, 2026	12.37	12.60	12.17	12.58	12.58	2.19%	4,194,280
Aug 14, 2026	12.22	12.32	12.13	12.31	12.31	0.74%	2,998,561
Aug 13, 2026	12.50	12.59	12.20	12.22	12.22	-2.16%	4,504,608
Aug 12, 2026	12.43	12.55	12.31	12.49	12.49	0.89%	4,074,900
Aug 11, 2026	12.48	12.56	12.34	12.38	12.38	-1.75%	6,552,700
Aug 10, 2026	12.88	12.90	12.38	12.60	12.60	-1.10%	9,372,481
Aug 7, 2026	12.63	12.77	12.29	12.74	12.74	1.19%	5,469,777