SHE:300452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.91	11.91	11.59	11.60	11.60	-1.28%	2,585,800
Nov 12, 2026	11.81	11.90	11.75	11.75	11.75	-0.76%	2,167,600
Nov 11, 2026	11.84	11.88	11.77	11.84	11.84	-0.17%	2,272,700
Nov 10, 2026	11.93	11.94	11.73	11.86	11.86	0.34%	2,376,860
Nov 9, 2026	11.91	11.97	11.78	11.82	11.82	-	2,239,900
Nov 6, 2026	11.70	11.94	11.62	11.82	11.82	-0.84%	3,059,800
Nov 5, 2026	11.77	11.93	11.68	11.92	11.92	1.53%	3,364,622
Nov 4, 2026	11.53	11.81	11.49	11.74	11.74	2.18%	4,544,000
Nov 3, 2026	11.50	11.72	11.42	11.49	11.49	-0.17%	4,061,500
Nov 2, 2026	11.35	11.53	11.14	11.51	11.51	1.59%	5,131,000
Oct 30, 2026	11.36	11.64	11.16	11.33	11.33	-0.44%	4,753,243
Oct 29, 2026	11.48	11.58	11.36	11.38	11.38	-1.30%	3,045,500
Oct 28, 2026	11.46	11.58	11.38	11.53	11.53	0.87%	2,988,300
Oct 27, 2026	11.70	11.79	11.43	11.43	11.43	-2.31%	3,689,300
Oct 26, 2026	11.42	11.80	11.42	11.70	11.70	1.56%	5,650,460
Oct 23, 2026	11.61	11.81	11.04	11.52	11.52	-4.48%	11,257,260
Oct 22, 2026	12.40	12.51	12.00	12.06	12.06	-3.05%	4,173,800
Oct 21, 2026	12.66	12.88	12.36	12.44	12.44	-1.27%	3,142,653
Oct 20, 2026	12.50	12.66	12.44	12.60	12.60	0.48%	2,355,153
Oct 19, 2026	12.52	12.69	12.35	12.54	12.54	-0.79%	3,413,930
Oct 16, 2026	12.85	13.13	12.55	12.64	12.64	-1.02%	3,626,182
Oct 15, 2026	12.82	12.98	12.68	12.77	12.77	-1.84%	2,962,521
Oct 14, 2026	13.15	13.22	12.96	13.01	13.01	-1.74%	2,563,630
Oct 13, 2026	13.12	13.33	12.90	13.24	13.24	0.30%	3,838,197
Oct 12, 2026	13.55	13.60	13.18	13.20	13.20	-2.58%	4,031,553
Oct 9, 2026	13.30	13.55	13.12	13.55	13.55	1.19%	6,438,861
Oct 8, 2026	13.32	13.52	13.21	13.39	13.39	0.98%	4,957,760
Sep 30, 2026	13.15	13.31	13.11	13.26	13.26	0.99%	3,523,700
Sep 29, 2026	13.20	13.37	13.08	13.13	13.13	-0.91%	3,112,100
Sep 28, 2026	13.20	13.28	13.04	13.25	13.25	0.99%	3,580,676
Sep 24, 2026	13.26	13.36	13.04	13.12	13.12	-1.20%	2,824,090
Sep 23, 2026	13.21	13.39	13.15	13.28	13.28	0.61%	3,565,435
Sep 22, 2026	13.23	13.32	13.13	13.20	13.20	-0.60%	3,413,553
Sep 21, 2026	12.82	13.38	12.82	13.28	13.28	3.99%	6,724,289
Sep 18, 2026	12.77	13.02	12.73	12.77	12.77	0.39%	3,551,820
Sep 17, 2026	12.52	12.76	12.50	12.72	12.72	1.35%	2,781,749
Sep 16, 2026	12.58	12.69	12.44	12.55	12.55	-0.40%	2,527,300
Sep 15, 2026	12.80	12.83	12.55	12.60	12.60	-1.72%	2,062,883
Sep 14, 2026	12.60	12.86	12.54	12.82	12.82	1.75%	2,456,600
Sep 11, 2026	12.80	12.81	12.51	12.60	12.60	-2.25%	3,262,600
Sep 10, 2026	13.00	13.02	12.73	12.89	12.89	-1.38%	3,711,354
Sep 9, 2026	13.11	13.14	12.97	13.07	13.07	-0.83%	3,085,535
Sep 8, 2026	12.93	13.18	12.81	13.18	13.18	2.25%	5,373,900
Sep 7, 2026	12.86	12.93	12.78	12.89	12.89	0.31%	2,652,837
Sep 4, 2026	12.92	13.05	12.78	12.85	12.85	-0.39%	3,628,238
Sep 3, 2026	13.10	13.18	12.76	12.90	12.90	-1.68%	4,381,100
Sep 2, 2026	12.95	13.19	12.81	13.12	13.12	1.08%	7,183,500
Sep 1, 2026	12.78	13.02	12.71	12.98	12.98	1.25%	4,056,600
Aug 31, 2026	12.90	12.94	12.74	12.82	12.82	-0.85%	4,193,650
Aug 28, 2026	12.94	13.09	12.83	12.93	12.93	-0.08%	4,700,350