SHE:300493 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	12.46	12.92	12.26	12.26	12.26	-2.70%	28,055,659
Oct 21, 2026	11.74	12.88	11.71	12.60	12.60	7.33%	32,254,736
Oct 20, 2026	10.88	11.94	10.83	11.74	11.74	7.12%	17,662,016
Oct 19, 2026	10.80	10.99	10.69	10.96	10.96	0.55%	6,630,331
Oct 16, 2026	11.20	11.25	10.80	10.90	10.90	-1.00%	7,881,426
Oct 15, 2026	11.29	11.43	11.01	11.03	11.01	-4.50%	9,508,809
Oct 14, 2026	11.59	11.78	11.42	11.55	11.53	-0.94%	7,864,382
Oct 13, 2026	11.67	11.78	11.14	11.66	11.64	-1.77%	14,390,013
Oct 12, 2026	12.11	12.11	11.66	11.87	11.85	-2.22%	9,262,821
Oct 9, 2026	11.99	12.43	11.62	12.14	12.12	0.66%	13,979,391
Oct 8, 2026	12.40	12.63	11.93	12.06	12.04	-3.37%	9,905,700
Sep 30, 2026	12.97	12.97	12.45	12.48	12.46	-3.18%	8,549,400
Sep 29, 2026	12.69	13.09	12.50	12.89	12.87	1.26%	9,449,100
Sep 28, 2026	13.19	13.20	12.62	12.73	12.71	-3.12%	10,801,609
Sep 24, 2026	13.25	13.39	13.12	13.14	13.12	-1.05%	8,081,803
Sep 23, 2026	13.31	13.42	13.10	13.28	13.26	-0.52%	11,106,957
Sep 22, 2026	13.17	13.63	13.17	13.35	13.33	2.14%	17,077,421
Sep 21, 2026	12.86	13.35	12.86	13.07	13.05	1.71%	14,898,414
Sep 18, 2026	12.56	12.93	12.54	12.85	12.83	3.55%	12,154,823
Sep 17, 2026	12.50	12.65	12.31	12.41	12.39	-1.27%	7,659,960
Sep 16, 2026	12.09	12.58	12.03	12.57	12.55	3.97%	10,366,444
Sep 15, 2026	12.15	12.29	12.02	12.09	12.07	-0.98%	8,150,886
Sep 14, 2026	12.19	12.31	11.84	12.21	12.19	-	10,961,700
Sep 11, 2026	12.16	12.25	11.82	12.21	12.19	-0.57%	10,756,500
Sep 10, 2026	12.36	12.41	12.24	12.28	12.26	-1.05%	5,857,200
Sep 9, 2026	12.48	12.67	12.37	12.41	12.39	-1.82%	7,225,286
Sep 8, 2026	12.85	12.88	12.63	12.64	12.62	-1.63%	6,423,900
Sep 7, 2026	12.76	12.92	12.71	12.85	12.83	0.78%	6,819,853
Sep 4, 2026	13.05	13.18	12.68	12.75	12.73	-1.24%	8,851,400
Sep 3, 2026	13.20	13.20	12.86	12.91	12.89	-1.45%	7,921,650
Sep 2, 2026	13.16	13.28	13.03	13.10	13.08	-1.28%	8,874,000
Sep 1, 2026	13.29	13.43	13.11	13.27	13.25	-0.15%	12,153,734
Aug 31, 2026	12.70	13.35	12.65	13.29	13.27	3.83%	14,408,728
Aug 28, 2026	12.85	13.05	12.75	12.80	12.78	-0.78%	12,567,409
Aug 27, 2026	12.37	12.93	12.32	12.90	12.88	6.35%	22,205,907
Aug 26, 2026	12.12	12.24	12.02	12.13	12.11	0.08%	6,326,110
Aug 25, 2026	11.76	12.19	11.65	12.12	12.10	2.54%	9,147,907
Aug 24, 2026	12.01	12.22	11.63	11.82	11.80	-1.58%	8,423,875
Aug 21, 2026	11.94	12.10	11.77	12.01	11.99	0.25%	6,564,000
Aug 20, 2026	12.01	12.18	11.93	11.98	11.96	0.42%	7,572,200
Aug 19, 2026	12.58	12.58	11.90	11.93	11.91	-6.06%	12,975,085
Aug 18, 2026	12.98	12.99	12.43	12.70	12.68	-2.68%	13,640,500
Aug 17, 2026	12.70	13.05	12.58	13.05	13.03	2.68%	10,228,312
Aug 14, 2026	12.75	12.96	12.58	12.71	12.69	0.08%	9,409,262
Aug 13, 2026	13.03	13.20	12.67	12.70	12.68	-1.93%	11,184,600
Aug 12, 2026	12.90	13.06	12.88	12.95	12.93	0.08%	8,223,051
Aug 11, 2026	12.93	13.14	12.77	12.94	12.92	-0.38%	9,609,578
Aug 10, 2026	13.14	13.15	12.86	12.99	12.97	-1.14%	9,384,653
Aug 7, 2026	13.19	13.19	12.77	13.14	13.12	-0.08%	11,783,427
Aug 6, 2026	13.15	13.38	12.98	13.15	13.13	-1.42%	13,230,838