SHE:300493 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.97	12.97	12.45	12.48	12.48	-3.18%	8,549,400
Sep 29, 2026	12.69	13.09	12.50	12.89	12.89	1.26%	9,449,100
Sep 28, 2026	13.19	13.20	12.62	12.73	12.73	-3.12%	10,801,609
Sep 24, 2026	13.25	13.39	13.12	13.14	13.14	-1.05%	8,081,803
Sep 23, 2026	13.31	13.42	13.10	13.28	13.28	-0.52%	11,106,957
Sep 22, 2026	13.17	13.63	13.17	13.35	13.35	2.14%	17,077,421
Sep 21, 2026	12.86	13.35	12.86	13.07	13.07	1.71%	14,898,414
Sep 18, 2026	12.56	12.93	12.54	12.85	12.85	3.55%	12,154,823
Sep 17, 2026	12.50	12.65	12.31	12.41	12.41	-1.27%	7,659,960
Sep 16, 2026	12.09	12.58	12.03	12.57	12.57	3.97%	10,366,444
Sep 15, 2026	12.15	12.29	12.02	12.09	12.09	-0.98%	8,150,886
Sep 14, 2026	12.19	12.31	11.84	12.21	12.21	-	10,961,700
Sep 11, 2026	12.16	12.25	11.82	12.21	12.21	-0.57%	10,756,500
Sep 10, 2026	12.36	12.41	12.24	12.28	12.28	-1.05%	5,857,200
Sep 9, 2026	12.48	12.67	12.37	12.41	12.41	-1.82%	7,225,286
Sep 8, 2026	12.85	12.88	12.63	12.64	12.64	-1.63%	6,423,900
Sep 7, 2026	12.76	12.92	12.71	12.85	12.85	0.78%	6,819,853
Sep 4, 2026	13.05	13.18	12.68	12.75	12.75	-1.24%	8,851,400
Sep 3, 2026	13.20	13.20	12.86	12.91	12.91	-1.45%	7,921,650
Sep 2, 2026	13.16	13.28	13.03	13.10	13.10	-1.28%	8,874,000
Sep 1, 2026	13.29	13.43	13.11	13.27	13.27	-0.15%	12,153,734
Aug 31, 2026	12.70	13.35	12.65	13.29	13.29	3.83%	14,408,728
Aug 28, 2026	12.85	13.05	12.75	12.80	12.80	-0.78%	12,567,409
Aug 27, 2026	12.37	12.93	12.32	12.90	12.90	6.35%	22,205,907
Aug 26, 2026	12.12	12.24	12.02	12.13	12.13	0.08%	6,326,110
Aug 25, 2026	11.76	12.19	11.65	12.12	12.12	2.54%	9,147,907
Aug 24, 2026	12.01	12.22	11.63	11.82	11.82	-1.58%	8,423,875
Aug 21, 2026	11.94	12.10	11.77	12.01	12.01	0.25%	6,564,000
Aug 20, 2026	12.01	12.18	11.93	11.98	11.98	0.42%	7,572,200
Aug 19, 2026	12.58	12.58	11.90	11.93	11.93	-6.06%	12,975,085
Aug 18, 2026	12.98	12.99	12.43	12.70	12.70	-2.68%	13,640,500
Aug 17, 2026	12.70	13.05	12.58	13.05	13.05	2.68%	10,228,312
Aug 14, 2026	12.75	12.96	12.58	12.71	12.71	0.08%	9,409,262
Aug 13, 2026	13.03	13.20	12.67	12.70	12.70	-1.93%	11,184,600
Aug 12, 2026	12.90	13.06	12.88	12.95	12.95	0.08%	8,223,051
Aug 11, 2026	12.93	13.14	12.77	12.94	12.94	-0.38%	9,609,578
Aug 10, 2026	13.14	13.15	12.86	12.99	12.99	-1.14%	9,384,653
Aug 7, 2026	13.19	13.19	12.77	13.14	13.14	-0.08%	11,783,427
Aug 6, 2026	13.15	13.38	12.98	13.15	13.15	-1.42%	13,230,838
Aug 5, 2026	13.20	13.57	13.10	13.34	13.34	0.98%	14,485,537
Aug 4, 2026	12.84	13.24	12.75	13.21	13.21	3.69%	15,741,888
Aug 3, 2026	12.70	13.07	12.68	12.74	12.74	-0.62%	11,660,758
Jul 31, 2026	12.68	13.14	12.51	12.82	12.82	4.82%	21,939,736
Jul 30, 2026	12.45	12.70	12.12	12.23	12.23	-3.47%	15,017,557
Jul 29, 2026	12.24	12.76	12.16	12.67	12.67	3.68%	17,308,774
Jul 28, 2026	12.11	12.39	12.03	12.22	12.22	-0.97%	9,996,643
Jul 27, 2026	12.05	12.38	11.81	12.34	12.34	1.65%	12,839,645
Jul 24, 2026	12.05	12.50	11.91	12.14	12.14	-0.41%	15,984,469
Jul 23, 2026	12.45	12.56	11.96	12.19	12.19	-3.02%	17,181,415
Jul 22, 2026	12.05	12.95	12.04	12.57	12.57	3.12%	22,446,107