SHE:300414 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	9.98	10.24	9.63	9.63	9.63	-4.18%	4,140,265
Oct 26, 2026	10.00	10.15	9.90	10.05	10.05	-0.59%	4,134,512
Oct 23, 2026	9.98	10.13	9.33	10.11	10.11	0.70%	7,380,720
Oct 22, 2026	10.20	10.32	10.04	10.04	10.04	-1.95%	3,829,952
Oct 21, 2026	10.32	10.47	10.22	10.24	10.24	-0.68%	4,265,004
Oct 20, 2026	10.17	10.43	10.03	10.31	10.31	0.98%	4,341,796
Oct 19, 2026	10.18	10.27	9.90	10.21	10.21	1.29%	5,022,600
Oct 16, 2026	10.02	10.45	10.00	10.08	10.08	2.44%	6,855,747
Oct 15, 2026	9.88	10.06	9.81	9.84	9.84	-3.43%	4,542,635
Oct 14, 2026	10.47	10.47	10.16	10.19	10.19	-3.04%	3,836,600
Oct 13, 2026	10.31	10.58	10.01	10.51	10.51	1.94%	5,472,300
Oct 12, 2026	10.50	10.58	10.29	10.31	10.31	-2.09%	3,414,573
Oct 9, 2026	10.38	10.57	10.02	10.53	10.53	0.67%	5,972,528
Oct 8, 2026	10.49	10.74	10.38	10.46	10.46	-0.29%	4,811,680
Sep 30, 2026	10.86	10.86	10.46	10.49	10.49	-1.50%	4,305,645
Sep 29, 2026	10.50	10.75	10.43	10.65	10.65	0.95%	4,481,069
Sep 28, 2026	10.97	10.98	10.38	10.55	10.55	-3.83%	7,184,706
Sep 24, 2026	11.12	11.23	10.93	10.97	10.97	-1.70%	5,483,474
Sep 23, 2026	11.56	11.60	11.12	11.16	11.16	-3.21%	7,875,497
Sep 22, 2026	11.63	11.69	11.42	11.53	11.53	-0.69%	7,993,712
Sep 21, 2026	11.41	11.63	11.27	11.61	11.61	2.20%	9,533,696
Sep 18, 2026	11.11	11.45	11.11	11.36	11.36	3.09%	10,746,800
Sep 17, 2026	11.14	11.24	10.88	11.02	11.02	-1.61%	7,543,136
Sep 16, 2026	10.94	11.37	10.89	11.20	11.20	2.38%	11,399,056
Sep 15, 2026	11.40	11.43	10.91	10.94	10.94	-4.62%	14,197,234
Sep 14, 2026	11.73	11.87	11.34	11.47	11.47	-3.61%	16,628,772
Sep 11, 2026	11.40	11.92	11.35	11.90	11.90	2.85%	24,788,000
Sep 10, 2026	11.23	11.72	11.04	11.57	11.57	2.84%	17,112,049
Sep 9, 2026	11.20	11.39	11.08	11.25	11.25	0.99%	10,427,113
Sep 8, 2026	11.12	11.24	11.02	11.14	11.14	-0.18%	6,183,700
Sep 7, 2026	11.12	11.23	11.06	11.16	11.16	0.27%	6,968,041
Sep 4, 2026	11.30	11.48	11.08	11.13	11.13	-0.98%	10,631,857
Sep 3, 2026	11.54	11.56	11.19	11.24	11.24	-2.52%	16,420,748
Sep 2, 2026	10.85	11.96	10.85	11.53	11.53	4.53%	25,371,502
Sep 1, 2026	10.89	11.09	10.80	11.03	11.03	1.01%	6,041,482
Aug 31, 2026	10.61	10.95	10.59	10.92	10.92	1.58%	5,203,896
Aug 28, 2026	10.76	10.92	10.74	10.75	10.75	-0.83%	3,960,487
Aug 27, 2026	10.66	10.89	10.64	10.84	10.84	0.93%	4,057,200
Aug 26, 2026	10.85	10.87	10.55	10.74	10.74	-1.20%	4,627,800
Aug 25, 2026	10.50	10.93	10.39	10.87	10.87	3.72%	6,171,811
Aug 24, 2026	10.80	10.85	10.34	10.48	10.48	-2.96%	5,002,000
Aug 21, 2026	10.66	10.86	10.51	10.80	10.80	0.28%	4,781,211
Aug 20, 2026	10.89	10.93	10.69	10.77	10.77	0.56%	5,851,201
Aug 19, 2026	11.40	11.45	10.68	10.71	10.71	-7.03%	9,098,320
Aug 18, 2026	11.73	11.78	11.42	11.52	11.52	-2.29%	8,368,400
Aug 17, 2026	11.35	11.86	11.32	11.79	11.79	3.69%	13,061,899
Aug 14, 2026	11.27	11.45	11.20	11.37	11.37	0.80%	6,940,300
Aug 13, 2026	11.55	11.60	11.28	11.28	11.28	-2.84%	13,517,203
Aug 12, 2026	11.71	11.77	11.60	11.61	11.61	-1.53%	9,750,860
Aug 11, 2026	11.75	11.85	11.53	11.79	11.79	-0.51%	12,326,686