SHE:300406 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	12.58	12.69	12.39	12.64	12.64	1.44%	9,348,993
Oct 30, 2026	12.34	12.68	12.26	12.46	12.46	-0.32%	9,164,647
Oct 29, 2026	12.60	12.92	12.45	12.50	12.50	-2.34%	10,210,000
Oct 28, 2026	12.35	12.82	12.35	12.80	12.80	2.24%	17,394,457
Oct 27, 2026	12.21	12.56	11.97	12.52	12.52	2.12%	17,125,058
Oct 26, 2026	11.81	12.46	11.81	12.26	12.26	2.68%	12,459,144
Oct 23, 2026	11.76	11.95	11.51	11.94	11.94	0.51%	6,061,900
Oct 22, 2026	12.00	12.05	11.84	11.88	11.88	-0.83%	3,706,100
Oct 21, 2026	12.00	12.15	11.92	11.98	11.98	0.25%	5,478,358
Oct 20, 2026	11.89	12.04	11.78	11.95	11.95	-1.08%	7,530,062
Oct 19, 2026	11.43	12.10	11.30	12.08	12.08	6.34%	11,894,421
Oct 16, 2026	11.58	11.81	11.24	11.36	11.36	-1.30%	5,259,054
Oct 15, 2026	11.61	11.73	11.47	11.51	11.51	-1.54%	3,891,400
Oct 14, 2026	11.76	11.76	11.64	11.69	11.69	-0.68%	3,247,200
Oct 13, 2026	11.80	11.86	11.60	11.77	11.77	-1.26%	5,481,662
Oct 12, 2026	12.14	12.25	11.90	11.92	11.92	-1.81%	5,263,331
Oct 9, 2026	11.90	12.14	11.77	12.14	12.14	1.68%	5,857,400
Oct 8, 2026	12.06	12.15	11.81	11.94	11.94	-	5,993,200
Sep 30, 2026	11.82	12.04	11.76	11.94	11.94	1.44%	5,168,002
Sep 29, 2026	11.78	11.93	11.72	11.77	11.77	-0.84%	3,270,700
Sep 28, 2026	11.73	11.94	11.73	11.87	11.87	1.28%	6,409,703
Sep 24, 2026	11.80	11.94	11.71	11.72	11.72	-1.10%	4,518,717
Sep 23, 2026	11.79	11.98	11.76	11.85	11.85	0.51%	4,789,459
Sep 22, 2026	11.66	11.89	11.62	11.79	11.79	0.68%	6,208,761
Sep 21, 2026	11.47	11.71	11.44	11.71	11.71	2.72%	5,375,463
Sep 18, 2026	11.27	11.59	11.27	11.40	11.40	1.06%	3,254,936
Sep 17, 2026	11.20	11.32	11.12	11.28	11.28	0.89%	2,449,900
Sep 16, 2026	11.21	11.22	11.07	11.18	11.18	-0.27%	2,686,100
Sep 15, 2026	11.38	11.38	11.20	11.21	11.21	-1.58%	2,436,000
Sep 14, 2026	11.27	11.43	11.23	11.39	11.39	1.24%	3,161,748
Sep 11, 2026	11.40	11.43	11.14	11.25	11.25	-1.66%	3,844,508
Sep 10, 2026	11.68	11.68	11.42	11.44	11.44	-2.39%	4,354,000
Sep 9, 2026	11.71	11.78	11.65	11.72	11.72	-0.68%	2,768,800
Sep 8, 2026	11.66	11.83	11.61	11.80	11.80	1.20%	4,218,936
Sep 7, 2026	11.80	11.80	11.64	11.66	11.66	-1.02%	3,554,300
Sep 4, 2026	11.80	11.90	11.68	11.78	11.78	0.43%	4,732,828
Sep 3, 2026	11.62	11.81	11.62	11.73	11.73	1.30%	4,621,302
Sep 2, 2026	11.80	11.85	11.66	11.73	11.58	-1.01%	3,553,888
Sep 1, 2026	11.66	11.86	11.64	11.85	11.70	1.11%	5,250,100
Aug 31, 2026	11.85	11.89	11.60	11.72	11.57	-0.09%	4,801,000
Aug 28, 2026	11.73	11.78	11.65	11.73	11.58	-0.34%	3,801,700
Aug 27, 2026	11.69	11.82	11.61	11.77	11.62	0.60%	4,125,962
Aug 26, 2026	11.65	11.93	11.65	11.70	11.55	0.43%	6,061,500
Aug 25, 2026	11.40	11.68	11.36	11.65	11.50	1.22%	4,585,436
Aug 24, 2026	11.70	11.86	11.46	11.51	11.36	-1.62%	6,238,675
Aug 21, 2026	11.92	11.97	11.58	11.70	11.55	-3.62%	7,210,137
Aug 20, 2026	11.78	12.19	11.78	12.14	11.98	4.75%	10,425,048
Aug 19, 2026	11.83	11.83	11.51	11.59	11.44	-1.95%	4,451,978
Aug 18, 2026	11.89	11.97	11.77	11.82	11.67	-0.59%	4,630,919
Aug 17, 2026	12.07	12.08	11.70	11.89	11.74	-1.57%	6,016,000