SHE:300463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	11.58	11.64	11.41	11.61	11.61	0.35%	5,252,232
Sep 26, 2025	11.62	11.66	11.45	11.57	11.57	-0.52%	3,592,028
Sep 25, 2025	11.71	11.75	11.58	11.63	11.63	-0.68%	5,089,785
Sep 24, 2025	11.57	11.72	11.56	11.71	11.71	0.60%	5,048,307
Sep 23, 2025	11.80	11.80	11.42	11.64	11.64	-1.27%	7,643,633
Sep 22, 2025	11.81	11.89	11.69	11.79	11.79	0.08%	5,544,258
Sep 19, 2025	11.91	12.02	11.77	11.78	11.78	-1.26%	6,770,730
Sep 18, 2025	12.08	12.18	11.87	11.93	11.93	-1.32%	9,389,141
Sep 17, 2025	12.19	12.24	12.07	12.09	12.09	-0.82%	6,108,200
Sep 16, 2025	12.19	12.22	12.08	12.19	12.19	0.08%	4,131,686
Sep 15, 2025	12.25	12.30	12.15	12.18	12.18	-0.65%	3,555,500
Sep 12, 2025	12.31	12.40	12.18	12.26	12.26	-0.16%	6,158,150
Sep 11, 2025	12.21	12.30	12.02	12.28	12.28	0.49%	5,624,300
Sep 10, 2025	12.22	12.34	12.20	12.22	12.22	-0.41%	4,688,618
Sep 9, 2025	12.44	12.48	12.19	12.27	12.27	-1.60%	6,372,101
Sep 8, 2025	12.15	12.52	12.14	12.47	12.47	2.47%	11,342,377
Sep 5, 2025	12.03	12.18	11.92	12.17	12.17	1.25%	6,110,562
Sep 4, 2025	12.00	12.14	11.89	12.02	12.02	0.50%	7,364,033
Sep 3, 2025	12.17	12.24	11.95	11.96	11.96	-1.89%	6,831,700
Sep 2, 2025	12.34	12.35	12.02	12.19	12.19	-1.14%	8,839,100
Sep 1, 2025	12.21	12.34	12.20	12.33	12.33	0.57%	7,134,300
Aug 29, 2025	12.39	12.41	12.22	12.26	12.26	-1.05%	8,808,734
Aug 28, 2025	12.44	12.56	12.09	12.39	12.39	-1.04%	13,389,700
Aug 27, 2025	12.91	12.98	12.50	12.52	12.52	-3.02%	14,834,147
Aug 26, 2025	12.92	12.99	12.83	12.91	12.91	-0.15%	9,012,341
Aug 25, 2025	12.86	12.98	12.81	12.93	12.93	0.86%	12,659,841
Aug 22, 2025	12.82	12.86	12.69	12.82	12.82	-0.16%	10,142,279
Aug 21, 2025	12.85	12.92	12.77	12.84	12.84	0.31%	9,260,628
Aug 20, 2025	12.82	12.83	12.63	12.80	12.80	-0.08%	10,006,700
Aug 19, 2025	12.74	13.01	12.63	12.81	12.81	1.18%	14,490,600
Aug 18, 2025	12.64	12.83	12.58	12.66	12.66	0.48%	9,607,582
Aug 15, 2025	12.41	12.62	12.36	12.60	12.60	1.78%	7,838,744
Aug 14, 2025	12.65	12.69	12.36	12.38	12.38	-2.06%	9,126,300
Aug 13, 2025	12.69	12.75	12.50	12.64	12.64	-0.32%	10,209,283
Aug 12, 2025	12.75	12.93	12.65	12.68	12.68	-0.63%	10,074,900
Aug 11, 2025	12.60	12.80	12.58	12.76	12.76	1.35%	9,538,744
Aug 8, 2025	12.60	12.87	12.44	12.59	12.59	-0.24%	13,505,500
Aug 7, 2025	12.52	12.97	12.50	12.62	12.62	0.80%	14,834,840
Aug 6, 2025	12.68	12.79	12.46	12.52	12.52	-1.57%	11,804,600
Aug 5, 2025	12.74	12.88	12.57	12.72	12.72	-0.16%	10,162,118
Aug 4, 2025	12.74	12.78	12.45	12.74	12.74	-0.39%	13,059,584
Aug 1, 2025	12.60	12.98	12.57	12.79	12.79	-0.23%	11,858,492
Jul 31, 2025	12.89	13.02	12.78	12.82	12.82	-0.93%	10,987,700
Jul 30, 2025	13.06	13.17	12.82	12.94	12.94	-1.15%	13,699,200
Jul 29, 2025	13.03	13.10	12.81	13.09	13.09	0.54%	11,886,212
Jul 28, 2025	13.10	13.23	13.00	13.02	13.02	-0.61%	11,690,900
Jul 25, 2025	12.97	13.31	12.88	13.10	13.10	0.92%	17,505,403
Jul 24, 2025	12.70	13.08	12.62	12.98	12.98	3.02%	21,372,180
Jul 23, 2025	12.58	12.76	12.52	12.60	12.60	0.08%	9,996,711
Jul 22, 2025	12.58	12.67	12.48	12.59	12.59	0.08%	8,345,300