SHE:300434 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.46	13.26	12.09	13.16	13.16	6.04%	39,045,079
Oct 8, 2026	12.92	12.99	12.31	12.41	12.41	-3.95%	29,809,394
Sep 30, 2026	12.46	13.25	12.32	12.92	12.92	4.28%	43,269,120
Sep 29, 2026	12.46	12.85	12.21	12.39	12.39	-1.51%	29,347,680
Sep 28, 2026	12.48	13.11	12.37	12.58	12.58	1.37%	34,097,364
Sep 24, 2026	12.84	12.90	12.35	12.41	12.41	-1.35%	31,639,210
Sep 23, 2026	12.65	12.85	12.52	12.58	12.58	-0.63%	34,733,740
Sep 22, 2026	12.45	12.69	12.19	12.66	12.66	1.61%	47,518,212
Sep 21, 2026	12.27	12.68	12.03	12.46	12.46	1.71%	59,755,020
Sep 18, 2026	13.11	13.82	12.08	12.25	12.25	-1.92%	84,117,662
Sep 17, 2026	10.53	12.49	10.45	12.49	12.49	19.98%	45,136,382
Sep 16, 2026	10.22	10.47	10.17	10.41	10.41	1.26%	7,349,980
Sep 15, 2026	10.33	10.43	10.26	10.28	10.28	-1.63%	8,224,400
Sep 14, 2026	10.08	10.53	10.05	10.45	10.45	3.36%	11,558,557
Sep 11, 2026	10.33	10.34	9.94	10.11	10.11	-2.88%	11,314,300
Sep 10, 2026	10.82	10.86	10.38	10.41	10.41	-4.32%	12,443,450
Sep 9, 2026	11.11	11.13	10.75	10.88	10.88	-2.51%	15,103,760
Sep 8, 2026	11.10	11.22	10.92	11.16	11.16	0.36%	18,735,520
Sep 7, 2026	11.00	11.17	10.99	11.12	11.12	1.18%	8,823,017
Sep 4, 2026	11.20	11.31	10.89	10.99	10.99	-1.17%	11,463,420
Sep 3, 2026	11.40	11.45	10.93	11.12	11.12	-2.20%	12,831,450
Sep 2, 2026	11.31	11.50	11.10	11.37	11.37	0.53%	13,823,400
Sep 1, 2026	11.12	11.39	11.00	11.31	11.31	2.17%	13,602,800
Aug 31, 2026	11.30	11.32	11.02	11.07	11.07	-3.57%	11,887,100
Aug 28, 2026	11.67	11.69	11.39	11.48	11.48	-2.46%	14,782,000
Aug 27, 2026	11.64	12.00	11.62	11.77	11.77	0.60%	17,202,490
Aug 26, 2026	11.96	12.25	11.57	11.70	11.70	-3.07%	20,142,700
Aug 25, 2026	11.20	12.18	10.99	12.07	12.07	7.10%	22,635,300
Aug 24, 2026	11.84	11.95	11.18	11.27	11.27	-4.81%	18,280,720
Aug 21, 2026	12.20	12.27	11.75	11.84	11.84	-4.67%	29,095,790
Aug 20, 2026	12.66	12.81	12.25	12.42	12.42	1.80%	32,960,000
Aug 19, 2026	12.50	12.68	12.11	12.20	12.20	-3.79%	26,236,728
Aug 18, 2026	12.48	12.93	12.32	12.68	12.68	1.68%	34,362,621
Aug 17, 2026	12.75	12.75	12.08	12.47	12.47	-2.43%	28,172,860
Aug 14, 2026	12.85	13.13	12.50	12.78	12.78	-0.62%	36,257,801
Aug 13, 2026	11.88	13.51	11.65	12.86	12.86	7.89%	49,407,460
Aug 12, 2026	11.69	12.04	11.56	11.92	11.92	1.27%	21,563,520
Aug 11, 2026	11.44	12.05	11.36	11.77	11.77	1.47%	27,238,814
Aug 10, 2026	11.41	11.80	11.41	11.60	11.60	1.31%	30,073,260
Aug 7, 2026	10.43	11.46	10.43	11.45	11.45	8.84%	34,646,627
Aug 6, 2026	10.61	10.72	10.41	10.52	10.52	-0.85%	13,693,858
Aug 5, 2026	10.34	10.67	10.28	10.61	10.61	2.02%	17,184,101
Aug 4, 2026	10.01	10.53	10.01	10.40	10.40	4.52%	20,474,554
Aug 3, 2026	9.78	10.00	9.78	9.95	9.95	0.61%	9,804,960
Jul 31, 2026	9.72	9.97	9.66	9.89	9.89	3.45%	14,161,876
Jul 30, 2026	9.99	10.19	9.55	9.56	9.56	-5.35%	18,547,000
Jul 29, 2026	10.25	10.30	9.99	10.10	10.10	-0.39%	15,437,240
Jul 28, 2026	10.28	10.60	10.07	10.14	10.14	-2.41%	14,590,000
Jul 27, 2026	9.93	10.48	9.84	10.39	10.39	4.74%	17,476,800
Jul 24, 2026	10.29	10.39	9.91	9.92	9.92	-4.52%	14,444,745