SHE:300481 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.81	12.86	11.81	12.73	12.73	2.74%	6,988,973
Nov 2, 2026	12.12	12.75	11.94	12.39	12.39	3.25%	9,489,711
Oct 30, 2026	11.81	12.44	11.65	12.00	12.00	1.01%	7,325,024
Oct 29, 2026	12.05	12.16	11.86	11.88	11.88	-2.30%	4,499,168
Oct 28, 2026	12.05	12.30	12.04	12.16	12.16	1.76%	5,014,337
Oct 27, 2026	12.57	12.70	11.95	11.95	11.95	-5.38%	7,786,332
Oct 26, 2026	12.55	12.82	12.47	12.63	12.63	-0.63%	4,424,871
Oct 23, 2026	12.39	12.78	11.91	12.71	12.71	1.44%	8,196,716
Oct 22, 2026	12.71	12.84	12.52	12.53	12.53	-1.42%	4,200,757
Oct 21, 2026	12.74	12.93	12.64	12.71	12.71	-0.08%	3,637,713
Oct 20, 2026	12.55	12.85	12.48	12.72	12.72	1.19%	4,332,362
Oct 19, 2026	12.30	12.69	12.30	12.57	12.57	1.05%	4,920,398
Oct 16, 2026	12.73	12.82	12.32	12.44	12.44	-0.32%	5,531,986
Oct 15, 2026	12.34	12.70	12.28	12.48	12.48	-2.80%	5,845,377
Oct 14, 2026	13.11	13.22	12.81	12.84	12.84	-2.21%	5,271,788
Oct 13, 2026	13.03	13.26	12.80	13.13	13.13	-0.45%	7,063,073
Oct 12, 2026	13.25	13.52	13.04	13.19	13.19	-0.90%	6,315,430
Oct 9, 2026	13.27	13.61	12.82	13.31	13.31	-0.30%	7,562,330
Oct 8, 2026	13.57	13.71	13.22	13.35	13.35	0.30%	6,919,731
Sep 30, 2026	13.58	13.72	13.26	13.31	13.31	-1.55%	6,875,283
Sep 29, 2026	13.46	13.66	13.37	13.52	13.52	-	5,307,527
Sep 28, 2026	14.06	14.08	13.32	13.52	13.52	-3.70%	7,086,063
Sep 24, 2026	14.20	14.30	14.04	14.04	14.04	-1.89%	5,712,130
Sep 23, 2026	14.17	14.34	14.13	14.31	14.31	0.99%	6,986,582
Sep 22, 2026	14.30	14.42	14.09	14.17	14.17	-0.35%	6,784,892
Sep 21, 2026	14.17	14.45	14.00	14.22	14.22	0.49%	9,294,276
Sep 18, 2026	14.15	14.25	14.05	14.15	14.15	0.93%	7,148,935
Sep 17, 2026	14.12	14.36	13.92	14.02	14.02	-0.92%	7,751,788
Sep 16, 2026	13.68	14.26	13.52	14.15	14.15	3.51%	10,670,068
Sep 15, 2026	13.56	13.78	13.43	13.67	13.67	0.44%	5,548,460
Sep 14, 2026	13.32	13.70	13.21	13.61	13.61	1.80%	5,689,578
Sep 11, 2026	13.49	13.49	13.10	13.37	13.37	-1.62%	6,632,813
Sep 10, 2026	13.68	13.78	13.55	13.59	13.59	-0.66%	4,193,336
Sep 9, 2026	13.87	14.05	13.79	13.88	13.68	-0.14%	5,124,306
Sep 8, 2026	13.96	14.13	13.80	13.90	13.70	-0.86%	5,892,294
Sep 7, 2026	13.91	14.14	13.91	14.02	13.82	0.79%	4,253,598
Sep 4, 2026	14.13	14.33	13.84	13.91	13.71	-1.14%	6,612,700
Sep 3, 2026	14.25	14.32	13.99	14.07	13.87	-0.85%	5,280,570
Sep 2, 2026	14.25	14.33	14.08	14.19	13.99	-1.46%	6,105,492
Sep 1, 2026	14.40	14.49	14.20	14.40	14.19	-0.35%	6,666,477
Aug 31, 2026	14.15	14.53	14.05	14.45	14.24	0.98%	7,692,705
Aug 28, 2026	14.28	14.59	14.26	14.31	14.10	-0.21%	7,639,015
Aug 27, 2026	14.00	14.38	13.94	14.34	14.13	1.99%	8,472,300
Aug 26, 2026	14.12	14.20	13.90	14.06	13.86	-0.42%	5,741,354
Aug 25, 2026	13.83	14.17	13.65	14.12	13.92	0.93%	7,122,641
Aug 24, 2026	14.20	14.35	13.74	13.99	13.79	-1.62%	8,617,334
Aug 21, 2026	14.10	14.26	13.83	14.22	14.02	0.21%	7,067,656
Aug 20, 2026	14.48	14.57	14.15	14.19	13.99	-0.28%	8,714,920
Aug 19, 2026	14.81	15.06	14.19	14.23	14.02	-5.89%	12,787,812
Aug 18, 2026	15.18	15.39	14.88	15.12	14.90	-0.79%	17,420,114