SHE:300493 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	14.04	14.15	13.58	13.61	13.61	-4.83%	39,208,963
Nov 11, 2026	14.16	14.38	13.92	14.30	14.30	-0.14%	50,511,906
Nov 10, 2026	13.58	14.90	13.40	14.32	14.32	6.15%	70,138,727
Nov 9, 2026	13.92	14.01	13.45	13.49	13.49	-1.68%	45,620,865
Nov 6, 2026	13.61	14.66	13.52	13.72	13.72	-1.58%	81,444,629
Nov 5, 2026	11.43	13.94	11.36	13.94	13.94	19.97%	49,638,104
Nov 4, 2026	10.95	11.80	10.71	11.62	11.62	5.54%	24,898,927
Nov 3, 2026	11.49	11.49	10.93	11.01	11.01	-5.57%	17,808,689
Nov 2, 2026	10.40	12.14	10.18	11.66	11.66	14.09%	30,177,162
Oct 30, 2026	10.88	11.05	10.20	10.22	10.22	-6.58%	20,392,541
Oct 29, 2026	11.51	11.70	10.91	10.94	10.94	-6.58%	15,119,312
Oct 28, 2026	11.59	12.00	11.57	11.71	11.71	1.65%	12,830,493
Oct 27, 2026	12.32	12.40	11.52	11.52	11.52	-6.11%	15,736,822
Oct 26, 2026	12.89	12.90	12.24	12.27	12.27	-5.10%	16,295,666
Oct 23, 2026	12.03	13.00	11.60	12.93	12.93	5.46%	28,661,338
Oct 22, 2026	12.46	12.92	12.26	12.26	12.26	-2.70%	28,053,059
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