SHE:300407 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.29	10.66	9.82	10.64	10.64	3.10%	6,925,700
Oct 22, 2026	10.66	10.73	10.26	10.32	10.32	-2.73%	6,166,909
Oct 21, 2026	10.49	10.65	10.38	10.61	10.61	1.82%	4,564,685
Oct 20, 2026	10.01	10.44	9.98	10.42	10.42	3.89%	6,643,710
Oct 19, 2026	10.01	10.16	9.81	10.03	10.03	-0.69%	4,228,200
Oct 16, 2026	10.29	10.35	10.00	10.10	10.10	-	2,931,300
Oct 15, 2026	10.22	10.34	10.03	10.10	10.10	-1.85%	4,550,000
Oct 14, 2026	10.51	10.62	10.14	10.29	10.29	-2.28%	5,061,700
Oct 13, 2026	10.27	10.61	10.10	10.53	10.53	0.67%	4,038,600
Oct 12, 2026	10.66	10.77	10.41	10.46	10.46	-2.52%	4,473,100
Oct 9, 2026	10.89	11.02	10.26	10.73	10.73	-1.47%	7,660,300
Oct 8, 2026	10.67	10.93	10.52	10.89	10.89	2.93%	5,726,000
Sep 30, 2026	10.61	10.79	10.55	10.58	10.58	0.28%	2,374,400
Sep 29, 2026	10.38	10.61	10.30	10.55	10.55	1.44%	3,637,000
Sep 28, 2026	10.58	10.67	10.33	10.40	10.40	-1.70%	4,450,200
Sep 24, 2026	10.57	10.74	10.40	10.58	10.58	-	5,077,600
Sep 23, 2026	10.80	10.84	10.58	10.58	10.58	-2.04%	4,864,300
Sep 22, 2026	11.10	11.24	10.76	10.80	10.80	-2.53%	6,587,400
Sep 21, 2026	10.62	11.45	10.53	11.08	11.08	4.82%	9,688,561
Sep 18, 2026	10.60	10.70	10.48	10.57	10.57	0.57%	3,497,200
Sep 17, 2026	10.55	10.60	10.38	10.51	10.51	-0.38%	3,491,900
Sep 16, 2026	10.40	10.70	10.37	10.55	10.55	1.05%	3,939,100
Sep 15, 2026	10.54	10.57	10.33	10.44	10.44	-0.67%	5,647,139
Sep 14, 2026	10.69	10.69	10.41	10.51	10.51	-1.50%	7,082,378
Sep 11, 2026	11.20	11.20	10.60	10.67	10.67	-4.48%	7,070,900
Sep 10, 2026	11.54	11.54	11.15	11.17	11.17	-3.12%	5,568,200
Sep 9, 2026	11.48	11.59	11.44	11.53	11.53	-0.09%	2,728,200
Sep 8, 2026	11.64	11.72	11.40	11.54	11.54	-0.52%	4,433,200
Sep 7, 2026	11.73	11.80	11.53	11.60	11.60	-1.11%	4,956,600
Sep 4, 2026	11.85	11.93	11.65	11.73	11.73	-0.17%	3,710,900
Sep 3, 2026	11.83	12.04	11.74	11.75	11.75	-0.84%	5,277,000
Sep 2, 2026	11.78	11.91	11.60	11.85	11.85	0.59%	4,118,300
Sep 1, 2026	11.85	12.02	11.72	11.78	11.78	-0.08%	4,330,990
Aug 31, 2026	11.82	11.94	11.68	11.79	11.79	-1.34%	4,794,892
Aug 28, 2026	11.91	12.10	11.76	11.95	11.95	0.59%	6,877,001
Aug 27, 2026	11.90	12.21	11.70	11.88	11.88	-0.25%	8,739,400
Aug 26, 2026	11.85	12.14	11.20	11.91	11.91	-0.75%	15,780,000
Aug 25, 2026	11.86	12.10	11.62	12.00	12.00	1.52%	5,203,678
Aug 24, 2026	12.26	12.26	11.57	11.82	11.82	-3.59%	9,110,700
Aug 21, 2026	11.58	12.49	11.43	12.26	12.26	5.87%	13,368,820
Aug 20, 2026	11.54	11.70	11.26	11.58	11.58	1.58%	7,864,300
Aug 19, 2026	11.58	11.77	11.32	11.40	11.40	-3.47%	8,360,426
Aug 18, 2026	12.15	12.15	11.80	11.81	11.81	-3.43%	9,484,700
Aug 17, 2026	12.55	12.61	12.12	12.23	12.23	-3.01%	9,478,800
Aug 14, 2026	12.73	12.84	12.57	12.61	12.61	-0.63%	8,563,800
Aug 13, 2026	12.70	12.98	12.55	12.69	12.69	-	9,636,825
Aug 12, 2026	12.48	12.87	12.37	12.69	12.69	0.95%	7,750,100
Aug 11, 2026	12.78	13.29	12.56	12.57	12.57	-1.64%	13,737,400
Aug 10, 2026	12.53	12.90	12.34	12.78	12.78	2.16%	13,065,800
Aug 7, 2026	12.79	12.95	12.27	12.51	12.51	-2.19%	12,996,600