SHE:300462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	10.38	10.67	10.32	10.66	10.66	0.66%	579,085
Oct 30, 2026	10.66	10.98	10.55	10.59	10.59	-1.76%	895,800
Oct 29, 2026	10.73	10.96	10.55	10.78	10.78	-0.37%	796,601
Oct 28, 2026	10.77	10.87	10.51	10.82	10.82	-0.18%	717,500
Oct 27, 2026	10.59	11.05	10.58	10.84	10.84	1.59%	1,071,299
Oct 26, 2026	10.68	10.75	10.56	10.67	10.67	-0.47%	327,100
Oct 23, 2026	10.57	10.76	10.24	10.72	10.72	0.19%	1,037,500
Oct 22, 2026	10.98	11.28	10.70	10.70	10.70	-3.60%	883,200
Oct 21, 2026	11.06	11.41	11.03	11.10	11.10	0.36%	1,014,100
Oct 20, 2026	10.88	11.14	10.88	11.06	11.06	0.73%	703,036
Oct 19, 2026	10.96	11.17	10.63	10.98	10.98	-0.63%	926,800
Oct 16, 2026	11.09	11.22	10.98	11.05	11.05	0.91%	877,600
Oct 15, 2026	11.38	11.38	10.89	10.95	10.95	-3.95%	1,768,300
Oct 14, 2026	11.67	11.86	11.40	11.40	11.40	-3.23%	1,349,500
Oct 13, 2026	11.71	11.82	11.34	11.78	11.78	0.51%	2,094,300
Oct 12, 2026	11.49	11.78	11.38	11.72	11.72	2.99%	2,503,100
Oct 9, 2026	11.66	11.88	11.02	11.38	11.38	-2.40%	1,960,200
Oct 8, 2026	11.20	11.80	11.20	11.66	11.66	2.46%	2,113,900
Sep 30, 2026	11.21	11.49	11.21	11.38	11.38	0.44%	820,199
Sep 29, 2026	11.39	11.40	11.13	11.33	11.33	0.62%	1,122,300
Sep 28, 2026	11.52	11.52	11.16	11.26	11.26	-2.00%	1,149,700
Sep 24, 2026	11.64	11.87	11.43	11.49	11.49	-1.12%	1,786,399
Sep 23, 2026	11.32	11.80	11.08	11.62	11.62	3.20%	1,870,000
Sep 22, 2026	11.25	11.37	11.20	11.26	11.26	0.54%	669,600
Sep 21, 2026	11.20	11.25	11.15	11.20	11.20	-0.44%	618,200
Sep 18, 2026	11.29	11.33	11.19	11.25	11.25	0.18%	691,500
Sep 17, 2026	11.12	11.28	10.86	11.23	11.23	1.26%	1,378,600
Sep 16, 2026	11.10	11.14	11.02	11.09	11.09	0.09%	537,800
Sep 15, 2026	11.10	11.32	10.96	11.08	11.08	-0.81%	652,300
Sep 14, 2026	11.19	11.37	11.15	11.17	11.17	-	520,400
Sep 11, 2026	11.28	11.28	11.10	11.17	11.17	-2.10%	491,800
Sep 10, 2026	11.20	11.52	11.19	11.41	11.41	0.88%	458,600
Sep 9, 2026	11.58	11.58	11.20	11.31	11.31	-2.33%	864,600
Sep 8, 2026	11.65	11.69	11.51	11.58	11.58	-0.43%	355,600
Sep 7, 2026	11.62	11.72	11.53	11.63	11.63	0.09%	718,000
Sep 4, 2026	11.52	11.85	11.52	11.62	11.62	0.96%	797,300
Sep 3, 2026	11.85	11.85	11.51	11.51	11.51	-2.13%	566,000
Sep 2, 2026	11.77	11.94	11.65	11.76	11.76	-0.76%	421,200
Sep 1, 2026	11.74	11.94	11.74	11.85	11.85	0.94%	628,300
Aug 31, 2026	11.52	11.78	11.44	11.74	11.74	2.00%	1,018,500
Aug 28, 2026	11.48	11.68	11.48	11.51	11.51	0.26%	398,000
Aug 27, 2026	11.47	11.58	11.34	11.48	11.48	-	407,999
Aug 26, 2026	11.52	11.65	11.32	11.48	11.48	0.17%	707,700
Aug 25, 2026	11.00	11.49	10.99	11.46	11.46	4.28%	1,030,000
Aug 24, 2026	11.18	11.34	10.91	10.99	10.99	-1.87%	626,600
Aug 21, 2026	11.15	11.22	11.01	11.20	11.20	0.45%	420,500
Aug 20, 2026	11.00	11.25	10.91	11.15	11.15	1.36%	474,100
Aug 19, 2026	11.30	11.31	10.85	11.00	11.00	-2.57%	825,200
Aug 18, 2026	11.23	11.42	11.22	11.29	11.29	-0.79%	387,300
Aug 17, 2026	11.33	11.38	11.17	11.38	11.38	0.26%	436,600