SHE:300397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	9.20	9.29	8.87	8.98	8.98	-0.55%	12,170,795
Nov 2, 2026	8.83	9.06	8.59	9.03	9.03	3.32%	13,732,118
Oct 30, 2026	9.20	9.36	8.73	8.74	8.74	-5.62%	17,982,149
Oct 29, 2026	9.32	9.56	9.22	9.26	9.26	-1.49%	12,437,023
Oct 28, 2026	9.22	9.49	9.03	9.40	9.40	2.29%	12,584,082
Oct 27, 2026	9.81	9.94	9.19	9.19	9.19	-6.42%	13,975,159
Oct 26, 2026	9.88	10.02	9.71	9.82	9.82	-1.60%	11,060,878
Oct 23, 2026	9.53	10.02	9.04	9.98	9.98	2.89%	21,145,465
Oct 22, 2026	10.09	10.15	9.67	9.70	9.70	-3.77%	14,979,860
Oct 21, 2026	10.14	10.38	10.05	10.08	10.08	-0.30%	14,329,100
Oct 20, 2026	9.98	10.16	9.92	10.11	10.11	0.30%	12,676,808
Oct 19, 2026	9.94	10.15	9.83	10.08	10.08	1.10%	19,587,098
Oct 16, 2026	10.02	10.40	9.89	9.97	9.97	1.32%	23,576,370
Oct 15, 2026	9.83	10.07	9.70	9.84	9.84	-1.89%	13,600,830
Oct 14, 2026	10.25	10.30	9.97	10.03	10.03	-3.09%	12,273,150
Oct 13, 2026	9.85	10.54	9.61	10.35	10.35	4.02%	21,619,737
Oct 12, 2026	10.16	10.27	9.92	9.95	9.95	-2.55%	11,257,777
Oct 9, 2026	10.35	10.40	9.69	10.21	10.21	-2.30%	24,687,179
Oct 8, 2026	10.88	11.09	10.30	10.45	10.45	-4.57%	21,752,260
Sep 30, 2026	11.38	11.38	10.92	10.95	10.95	-2.58%	17,854,250
Sep 29, 2026	11.20	11.47	11.14	11.24	11.24	-0.35%	17,656,050
Sep 28, 2026	12.14	12.23	11.18	11.28	11.28	-6.93%	38,256,498
Sep 24, 2026	12.66	12.98	12.07	12.12	12.12	-2.57%	64,801,950
Sep 23, 2026	11.43	12.47	11.32	12.44	12.44	8.36%	66,266,650
Sep 22, 2026	10.80	11.54	10.75	11.48	11.48	6.49%	35,545,190
Sep 21, 2026	10.75	10.86	10.70	10.78	10.78	0.75%	10,027,640
Sep 18, 2026	10.84	10.85	10.67	10.70	10.70	0.75%	8,595,100
Sep 17, 2026	10.78	10.82	10.52	10.62	10.62	-1.48%	7,571,560
Sep 16, 2026	10.50	10.83	10.50	10.78	10.78	1.89%	9,516,583
Sep 15, 2026	10.75	10.82	10.57	10.58	10.58	-2.40%	11,208,700
Sep 14, 2026	11.03	11.15	10.77	10.84	10.84	-2.61%	15,234,090
Sep 11, 2026	11.01	11.21	10.77	11.13	11.13	0.63%	16,489,482
Sep 10, 2026	11.00	11.25	10.79	11.06	11.06	-0.36%	12,738,889
Sep 9, 2026	10.94	11.30	10.93	11.10	11.10	1.09%	16,101,889
Sep 8, 2026	10.88	11.00	10.82	10.98	10.98	0.64%	10,261,203
Sep 7, 2026	11.00	11.03	10.75	10.91	10.91	-0.46%	12,244,099
Sep 4, 2026	11.02	11.24	10.86	10.96	10.96	-0.54%	16,850,629
Sep 3, 2026	11.18	11.22	10.96	11.02	11.02	-2.04%	16,786,883
Sep 2, 2026	10.98	11.32	10.93	11.25	11.25	1.44%	24,478,745
Sep 1, 2026	11.08	11.17	10.88	11.09	11.09	-0.09%	12,413,912
Aug 31, 2026	10.91	11.14	10.87	11.10	11.10	0.73%	10,964,229
Aug 28, 2026	11.00	11.16	10.96	11.02	11.02	0.09%	13,146,296
Aug 27, 2026	10.96	11.15	10.61	11.01	11.01	-0.99%	20,316,662
Aug 26, 2026	11.34	11.38	11.05	11.12	11.12	-1.77%	15,233,441
Aug 25, 2026	11.14	11.41	11.05	11.32	11.32	-	12,149,400
Aug 24, 2026	11.20	11.39	11.02	11.32	11.32	0.27%	13,943,657
Aug 21, 2026	11.19	11.35	10.83	11.29	11.29	1.90%	14,162,327
Aug 20, 2026	11.17	11.24	10.90	11.08	11.08	1.19%	14,862,285
Aug 19, 2026	11.49	11.58	10.92	10.95	10.95	-6.17%	26,757,408
Aug 18, 2026	11.95	12.19	11.59	11.67	11.67	-3.39%	28,266,030