SHE:300424 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	11.60	11.65	11.24	11.48	11.48	-0.26%	3,385,704
Nov 3, 2026	11.38	12.05	11.31	11.51	11.51	0.61%	7,285,768
Nov 2, 2026	11.35	11.52	11.05	11.44	11.44	1.51%	6,072,029
Oct 30, 2026	11.60	11.98	11.23	11.27	11.27	-4.09%	8,720,686
Oct 29, 2026	11.70	12.08	11.60	11.75	11.75	1.38%	10,667,867
Oct 28, 2026	11.50	11.71	11.30	11.59	11.59	1.85%	4,837,149
Oct 27, 2026	11.88	12.02	11.38	11.38	11.38	-4.37%	5,256,999
Oct 26, 2026	11.88	12.10	11.72	11.90	11.90	-0.25%	5,913,306
Oct 23, 2026	11.62	11.99	11.08	11.93	11.93	1.19%	9,909,854
Oct 22, 2026	12.06	12.12	11.76	11.79	11.79	-2.56%	6,334,500
Oct 21, 2026	12.12	12.33	12.03	12.10	12.10	-0.08%	5,922,100
Oct 20, 2026	12.03	12.24	11.94	12.11	12.11	0.08%	6,469,123
Oct 19, 2026	11.98	12.19	11.74	12.10	12.10	0.25%	7,344,296
Oct 16, 2026	11.82	12.48	11.82	12.07	12.07	3.78%	12,531,526
Oct 15, 2026	11.92	12.04	11.61	11.63	11.63	-4.59%	7,304,202
Oct 14, 2026	12.30	12.45	12.15	12.19	12.19	-1.69%	5,510,289
Oct 13, 2026	12.10	12.51	11.93	12.40	12.40	1.06%	8,810,742
Oct 12, 2026	12.54	12.57	12.26	12.27	12.27	-2.62%	6,415,838
Oct 9, 2026	12.59	12.63	12.09	12.60	12.60	0.08%	10,212,075
Oct 8, 2026	12.68	12.99	12.47	12.59	12.59	-1.49%	7,773,390
Sep 30, 2026	13.20	13.23	12.74	12.78	12.78	-2.37%	9,667,423
Sep 29, 2026	13.01	13.20	12.97	13.09	13.09	0.31%	7,461,679
Sep 28, 2026	13.49	13.50	12.97	13.05	13.05	-3.48%	11,792,224
Sep 24, 2026	13.75	13.85	13.52	13.52	13.52	-1.60%	10,820,120
Sep 23, 2026	14.05	14.05	13.68	13.74	13.74	-2.21%	15,399,251
Sep 22, 2026	14.41	14.50	13.98	14.05	14.05	-3.44%	28,880,160
Sep 21, 2026	15.00	15.25	14.17	14.55	14.55	-9.57%	46,071,600
Sep 18, 2026	15.50	16.27	15.50	16.09	16.09	3.87%	19,689,560
Sep 17, 2026	14.82	15.60	14.62	15.49	15.49	4.52%	23,445,027
Sep 16, 2026	13.10	14.92	13.10	14.82	14.82	13.39%	27,496,317
Sep 15, 2026	13.36	13.39	13.05	13.07	13.07	-2.39%	4,642,198
Sep 14, 2026	13.95	13.95	13.29	13.39	13.39	-3.39%	6,453,355
Sep 11, 2026	14.07	14.39	13.56	13.86	13.86	-2.94%	7,361,877
Sep 10, 2026	14.21	14.52	13.93	14.28	14.28	-0.28%	7,240,743
Sep 9, 2026	14.34	14.65	14.24	14.32	14.32	-0.56%	6,005,009
Sep 8, 2026	14.04	14.46	13.95	14.40	14.40	2.56%	8,145,614
Sep 7, 2026	13.86	14.15	13.60	14.04	14.04	1.30%	6,441,205
Sep 4, 2026	13.86	14.10	13.76	13.86	13.86	0.29%	7,152,713
Sep 3, 2026	13.75	14.03	13.52	13.82	13.82	0.51%	9,344,800
Sep 2, 2026	13.56	13.90	13.44	13.75	13.75	0.81%	10,091,960
Sep 1, 2026	13.64	13.82	13.39	13.64	13.64	-0.22%	10,468,238
Aug 31, 2026	13.00	13.71	13.00	13.67	13.67	3.72%	16,823,024
Aug 28, 2026	13.46	13.65	12.99	13.18	13.18	-5.92%	18,890,681
Aug 27, 2026	14.06	14.23	13.95	14.01	14.01	-0.71%	9,198,443
Aug 26, 2026	14.20	14.36	13.96	14.11	14.11	-1.33%	5,969,100
Aug 25, 2026	14.03	14.43	13.88	14.30	14.30	1.13%	7,810,980
Aug 24, 2026	14.15	14.38	13.75	14.14	14.14	0.86%	6,911,435
Aug 21, 2026	13.91	14.08	13.77	14.02	14.02	-0.21%	4,981,185
Aug 20, 2026	14.09	14.25	13.88	14.05	14.05	1.30%	6,389,974
Aug 19, 2026	15.01	15.15	13.86	13.87	13.87	-7.53%	11,912,948