SHE:300446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.06	12.06	11.18	11.90	11.90	1.97%	8,637,600
Oct 22, 2026	11.90	12.00	11.62	11.67	11.67	-1.68%	5,526,931
Oct 21, 2026	11.90	12.10	11.86	11.87	11.87	-0.17%	4,158,718
Oct 20, 2026	11.88	11.99	11.81	11.89	11.89	-0.34%	4,078,712
Oct 19, 2026	11.75	12.04	11.70	11.93	11.93	-1.40%	5,347,304
Oct 16, 2026	12.06	12.38	11.91	12.10	12.10	2.20%	6,677,474
Oct 15, 2026	12.01	12.12	11.82	11.84	11.84	-3.19%	5,570,077
Oct 14, 2026	12.36	12.42	12.20	12.23	12.23	-1.85%	4,203,800
Oct 13, 2026	12.48	12.55	12.08	12.46	12.46	-0.56%	7,185,400
Oct 12, 2026	12.46	12.69	12.43	12.53	12.53	0.80%	5,618,119
Oct 9, 2026	12.30	12.48	12.11	12.43	12.43	0.49%	5,776,095
Oct 8, 2026	12.39	12.65	12.26	12.37	12.37	-0.08%	4,764,204
Sep 30, 2026	12.45	12.50	12.27	12.38	12.38	-	3,630,045
Sep 29, 2026	12.31	12.50	12.30	12.38	12.38	-	3,455,302
Sep 28, 2026	12.65	12.71	12.25	12.38	12.38	-2.29%	5,294,736
Sep 24, 2026	12.86	12.96	12.65	12.67	12.67	-1.55%	4,390,100
Sep 23, 2026	12.97	13.00	12.86	12.87	12.87	-1.00%	3,749,995
Sep 22, 2026	13.17	13.18	12.95	13.00	13.00	-0.69%	4,307,100
Sep 21, 2026	13.00	13.20	12.99	13.09	13.09	0.69%	5,359,954
Sep 18, 2026	12.65	13.05	12.65	13.00	13.00	3.09%	8,019,660
Sep 17, 2026	12.73	12.88	12.56	12.61	12.61	-1.48%	4,443,908
Sep 16, 2026	12.54	12.85	12.54	12.80	12.80	1.27%	4,618,804
Sep 15, 2026	12.80	12.85	12.60	12.64	12.64	-1.33%	5,256,989
Sep 14, 2026	12.87	12.96	12.69	12.81	12.81	-0.70%	5,237,800
Sep 11, 2026	13.07	13.07	12.72	12.90	12.90	-1.75%	6,875,262
Sep 10, 2026	13.15	13.26	12.95	13.13	13.13	-0.30%	6,520,017
Sep 9, 2026	13.14	13.32	13.09	13.17	13.17	0.15%	6,968,600
Sep 8, 2026	12.96	13.24	12.91	13.15	13.15	1.47%	6,633,600
Sep 7, 2026	13.02	13.17	12.94	12.96	12.96	-1.07%	5,995,452
Sep 4, 2026	13.28	13.40	13.01	13.10	13.10	-0.68%	6,096,000
Sep 3, 2026	13.39	13.48	13.18	13.19	13.19	-1.49%	5,165,765
Sep 2, 2026	13.31	13.48	13.18	13.39	13.39	0.30%	6,105,698
Sep 1, 2026	13.25	13.45	13.20	13.35	13.35	0.45%	6,246,300
Aug 31, 2026	12.95	13.30	12.76	13.29	13.29	1.61%	7,668,816
Aug 28, 2026	13.15	13.26	13.07	13.08	13.08	-0.91%	5,474,900
Aug 27, 2026	13.24	13.31	13.04	13.20	13.20	-1.35%	7,677,227
Aug 26, 2026	13.12	13.44	13.05	13.38	13.38	1.83%	6,164,700
Aug 25, 2026	12.78	13.19	12.72	13.14	13.14	2.90%	6,166,170
Aug 24, 2026	12.85	13.04	12.71	12.77	12.77	-1.08%	5,484,600
Aug 21, 2026	12.87	13.00	12.79	12.91	12.91	-0.15%	4,141,733
Aug 20, 2026	13.08	13.14	12.88	12.93	12.93	-0.61%	5,681,797
Aug 19, 2026	13.85	13.90	12.96	13.01	13.01	-5.17%	9,829,800
Aug 18, 2026	13.96	13.96	13.64	13.72	13.72	-1.79%	6,628,000
Aug 17, 2026	13.80	13.99	13.65	13.97	13.97	1.53%	5,781,100
Aug 14, 2026	13.80	13.89	13.69	13.76	13.76	-0.29%	4,021,932
Aug 13, 2026	14.03	14.06	13.78	13.80	13.80	-1.29%	5,894,895
Aug 12, 2026	13.91	14.08	13.88	13.98	13.98	0.79%	5,261,440
Aug 11, 2026	14.03	14.05	13.80	13.87	13.87	-1.91%	6,167,099
Aug 10, 2026	13.96	14.22	13.76	14.14	14.14	1.29%	7,210,500
Aug 7, 2026	13.88	13.97	13.60	13.96	13.96	0.50%	8,088,500