SHE:300532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	14.00	14.02	13.76	13.77	13.77	-0.86%	7,933,690
Sep 29, 2025	13.62	14.04	13.59	13.89	13.89	1.91%	10,664,580
Sep 26, 2025	13.82	13.96	13.61	13.63	13.63	-2.78%	12,581,380
Sep 25, 2025	14.20	14.32	14.00	14.02	14.02	-1.68%	12,876,870
Sep 24, 2025	13.78	14.26	13.73	14.26	14.26	2.37%	16,678,540
Sep 23, 2025	13.99	14.04	13.56	13.93	13.93	-1.00%	14,797,270
Sep 22, 2025	14.02	14.25	13.88	14.07	14.07	-0.07%	15,669,270
Sep 19, 2025	13.69	14.48	13.69	14.08	14.08	2.85%	21,992,620
Sep 18, 2025	14.10	14.12	13.53	13.69	13.69	-2.56%	17,696,590
Sep 17, 2025	14.01	14.18	13.89	14.05	14.05	-0.50%	16,700,150
Sep 16, 2025	13.50	14.15	13.48	14.12	14.12	4.59%	22,203,120
Sep 15, 2025	13.67	13.67	13.43	13.50	13.50	-1.46%	8,200,260
Sep 12, 2025	13.58	13.87	13.50	13.70	13.70	0.59%	14,676,830
Sep 11, 2025	13.56	13.63	13.27	13.62	13.62	0.07%	15,112,950
Sep 10, 2025	13.04	13.86	13.04	13.61	13.61	4.37%	24,234,130
Sep 9, 2025	13.23	13.23	13.00	13.04	13.04	-1.21%	6,976,360
Sep 8, 2025	13.15	13.21	12.98	13.20	13.20	0.61%	8,617,130
Sep 5, 2025	12.68	13.15	12.60	13.12	13.12	3.88%	12,595,560
Sep 4, 2025	12.86	12.97	12.44	12.63	12.63	-1.41%	10,011,740
Sep 3, 2025	13.23	13.25	12.76	12.81	12.81	-3.17%	14,809,820
Sep 2, 2025	13.42	13.43	12.98	13.23	13.23	-1.49%	13,734,230
Sep 1, 2025	13.62	13.80	13.33	13.43	13.43	-1.83%	13,792,850
Aug 29, 2025	13.56	13.90	13.44	13.68	13.68	1.86%	16,947,490
Aug 28, 2025	13.36	13.50	12.88	13.43	13.43	0.60%	16,852,550
Aug 27, 2025	13.46	13.82	13.28	13.35	13.35	-0.60%	19,772,290
Aug 26, 2025	13.23	13.58	13.16	13.43	13.43	1.05%	12,597,580
Aug 25, 2025	13.46	13.57	13.14	13.29	13.29	-1.70%	19,583,650
Aug 22, 2025	13.41	13.54	13.34	13.52	13.52	0.67%	12,202,150
Aug 21, 2025	13.37	13.59	13.28	13.43	13.43	0.90%	17,509,700
Aug 20, 2025	13.33	13.42	13.15	13.31	13.31	-0.45%	16,803,080
Aug 19, 2025	13.43	13.71	13.27	13.37	13.37	3.48%	33,481,390
Aug 18, 2025	12.68	12.94	12.68	12.92	12.92	1.89%	11,832,380
Aug 15, 2025	12.35	12.70	12.35	12.68	12.68	2.18%	8,574,940
Aug 14, 2025	12.74	12.81	12.38	12.41	12.41	-2.59%	9,996,090
Aug 13, 2025	12.75	12.78	12.66	12.74	12.74	-0.08%	7,564,970
Aug 12, 2025	12.79	12.82	12.63	12.75	12.75	-0.47%	6,522,550
Aug 11, 2025	12.58	12.81	12.55	12.81	12.81	1.75%	7,649,880
Aug 8, 2025	12.70	12.71	12.52	12.59	12.59	-0.94%	6,751,240
Aug 7, 2025	12.82	12.92	12.66	12.71	12.71	-1.09%	8,640,170
Aug 6, 2025	12.72	12.88	12.66	12.85	12.85	0.94%	9,269,050
Aug 5, 2025	12.55	12.75	12.54	12.73	12.73	1.68%	10,950,320
Aug 4, 2025	12.34	12.53	12.33	12.52	12.52	0.81%	5,691,830
Aug 1, 2025	12.22	12.49	12.21	12.42	12.42	1.64%	9,335,480
Jul 31, 2025	12.37	12.48	12.15	12.22	12.22	-1.53%	8,813,770
Jul 30, 2025	12.48	12.53	12.29	12.41	12.41	-0.96%	6,655,440
Jul 29, 2025	12.52	12.53	12.36	12.53	12.53	-0.08%	5,555,020
Jul 28, 2025	12.53	12.59	12.46	12.54	12.54	0.08%	6,260,570
Jul 25, 2025	12.44	12.53	12.36	12.53	12.53	0.64%	6,527,140
Jul 24, 2025	12.25	12.53	12.25	12.45	12.45	1.88%	10,138,740
Jul 23, 2025	12.37	12.37	12.20	12.22	12.22	-1.77%	6,597,370