SHE:300401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.37	12.37	11.84	11.93	11.93	-2.69%	14,884,367
Nov 12, 2026	12.48	12.81	12.24	12.26	12.26	-1.29%	19,884,000
Nov 11, 2026	12.33	12.47	12.30	12.42	12.42	0.40%	9,174,622
Nov 10, 2026	12.20	12.43	12.12	12.37	12.37	2.74%	11,719,470
Nov 9, 2026	12.37	12.39	12.04	12.04	12.04	-1.31%	11,017,703
Nov 6, 2026	12.22	12.46	12.11	12.20	12.20	-3.10%	12,594,300
Nov 5, 2026	12.34	12.96	12.32	12.59	12.59	1.53%	20,406,620
Nov 4, 2026	11.98	12.44	11.88	12.40	12.40	3.77%	19,744,880
Nov 3, 2026	11.92	12.30	11.88	11.95	11.95	0.17%	14,197,094
Nov 2, 2026	11.88	12.07	11.64	11.93	11.93	0.93%	12,013,267
Oct 30, 2026	11.85	12.32	11.72	11.82	11.82	-1.83%	16,585,000
Oct 29, 2026	12.22	12.35	12.03	12.04	12.04	-1.47%	13,884,650
Oct 28, 2026	12.12	12.46	12.02	12.22	12.22	1.33%	14,918,250
Oct 27, 2026	12.61	12.69	12.03	12.06	12.06	-3.37%	12,632,200
Oct 26, 2026	12.46	12.65	12.26	12.48	12.48	-1.19%	12,332,341
Oct 23, 2026	12.27	12.68	11.95	12.63	12.63	2.85%	19,116,530
Oct 22, 2026	12.96	12.97	12.28	12.28	12.28	-4.73%	19,040,744
Oct 21, 2026	12.90	13.40	12.76	12.89	12.89	2.38%	20,657,106
Oct 20, 2026	12.67	12.79	12.30	12.59	12.59	-3.00%	22,357,381
Oct 19, 2026	13.09	13.28	12.69	12.98	12.98	-1.37%	15,375,310
Oct 16, 2026	13.35	13.71	13.01	13.16	13.16	0.46%	15,761,000
Oct 15, 2026	13.30	13.37	13.04	13.10	13.10	-4.10%	19,601,990
Oct 14, 2026	13.66	14.15	13.66	13.66	13.66	0.44%	18,154,210
Oct 13, 2026	13.66	13.74	13.08	13.60	13.60	-1.59%	21,236,160
Oct 12, 2026	14.53	14.80	13.80	13.82	13.82	-5.67%	26,494,686
Oct 9, 2026	15.22	15.25	13.83	14.65	14.65	-3.43%	35,210,900
Oct 8, 2026	16.10	16.27	14.97	15.17	15.17	-1.56%	43,524,490
Sep 30, 2026	15.33	15.63	15.29	15.41	15.41	0.52%	14,893,850
Sep 29, 2026	15.21	15.92	15.08	15.33	15.33	0.59%	15,762,260
Sep 28, 2026	16.06	16.09	15.07	15.24	15.24	-4.51%	19,703,317
Sep 24, 2026	16.61	16.62	15.86	15.96	15.96	-4.09%	20,527,178
Sep 23, 2026	16.32	16.96	16.17	16.64	16.64	1.53%	21,919,221
Sep 22, 2026	16.86	16.88	16.29	16.39	16.39	-2.50%	25,553,646
Sep 21, 2026	16.45	16.85	16.21	16.81	16.81	2.19%	23,636,405
Sep 18, 2026	16.10	16.64	16.00	16.45	16.45	2.11%	34,785,401
Sep 17, 2026	14.86	16.30	14.73	16.11	16.11	7.11%	48,112,916
Sep 16, 2026	14.43	15.40	14.43	15.04	15.04	4.52%	26,108,296
Sep 15, 2026	14.60	14.70	14.37	14.39	14.39	-1.91%	10,537,859
Sep 14, 2026	14.29	14.72	14.11	14.67	14.67	1.52%	16,885,492
Sep 11, 2026	14.81	14.86	13.99	14.45	14.45	-3.41%	22,307,243
Sep 10, 2026	15.45	15.57	14.89	14.96	14.96	-4.41%	23,019,743
Sep 9, 2026	15.59	15.86	15.43	15.65	15.65	0.38%	22,794,845
Sep 8, 2026	15.25	15.65	15.06	15.59	15.59	3.18%	26,146,114
Sep 7, 2026	14.76	15.14	14.71	15.11	15.11	2.44%	25,322,309
Sep 4, 2026	15.30	15.30	14.61	14.75	14.75	-4.96%	43,844,780
Sep 3, 2026	14.45	15.75	14.33	15.52	15.52	8.68%	34,556,777
Sep 2, 2026	14.41	14.70	14.21	14.28	14.28	-1.45%	15,462,780
Sep 1, 2026	14.80	14.83	14.44	14.49	14.49	-1.70%	15,656,024
Aug 31, 2026	14.49	15.00	14.45	14.74	14.74	-0.41%	23,610,651
Aug 28, 2026	15.28	15.28	14.58	14.80	14.80	-2.63%	20,895,690