SHE:300533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.89	13.94	13.76	13.90	13.90	0.22%	2,473,576
Sep 29, 2026	13.64	13.94	13.64	13.87	13.87	1.61%	2,734,180
Sep 28, 2026	13.90	13.96	13.60	13.65	13.65	-1.94%	3,168,123
Sep 24, 2026	14.05	14.26	13.89	13.92	13.92	-1.28%	4,038,163
Sep 23, 2026	14.50	14.55	14.08	14.10	14.10	-3.23%	5,738,000
Sep 22, 2026	14.54	14.73	14.41	14.57	14.57	0.76%	7,322,539
Sep 21, 2026	14.19	14.62	14.09	14.46	14.46	1.97%	6,904,400
Sep 18, 2026	14.16	14.31	14.07	14.18	14.18	0.35%	6,038,060
Sep 17, 2026	14.03	14.16	13.88	14.13	14.13	0.14%	4,423,640
Sep 16, 2026	14.08	14.24	13.86	14.11	14.11	-0.14%	4,726,300
Sep 15, 2026	14.50	14.61	14.13	14.13	14.13	-2.42%	4,478,393
Sep 14, 2026	14.86	14.86	14.44	14.48	14.48	-1.63%	4,038,353
Sep 11, 2026	14.98	14.99	14.63	14.72	14.72	-2.19%	5,121,563
Sep 10, 2026	15.42	15.42	14.84	15.05	15.05	-1.44%	6,087,300
Sep 9, 2026	15.66	15.82	15.21	15.27	15.27	-3.84%	10,024,016
Sep 8, 2026	16.17	16.29	15.70	15.88	15.88	-1.85%	13,054,080
Sep 7, 2026	15.96	17.35	15.96	16.18	16.18	3.65%	24,123,647
Sep 4, 2026	15.24	16.00	14.88	15.61	15.61	4.21%	19,286,160
Sep 3, 2026	14.93	16.00	14.80	14.98	14.98	0.67%	14,571,808
Sep 2, 2026	14.91	15.28	14.81	14.88	14.88	-1.72%	6,286,010
Sep 1, 2026	14.87	15.57	14.75	15.14	15.14	2.92%	9,310,245
Aug 31, 2026	14.14	14.72	14.13	14.71	14.71	3.01%	6,135,535
Aug 28, 2026	14.26	14.45	14.22	14.28	14.28	0.07%	4,249,480
Aug 27, 2026	14.31	14.33	14.15	14.27	14.27	-	3,291,155
Aug 26, 2026	14.25	14.41	14.21	14.27	14.27	-0.21%	2,991,055
Aug 25, 2026	14.00	14.40	13.96	14.30	14.30	1.71%	3,762,300
Aug 24, 2026	14.22	14.28	13.95	14.06	14.06	-0.99%	3,315,853
Aug 21, 2026	14.59	14.59	14.00	14.20	14.20	-1.59%	3,487,755
Aug 20, 2026	14.38	14.60	14.25	14.43	14.43	1.26%	3,634,140
Aug 19, 2026	14.85	14.87	14.17	14.25	14.25	-4.49%	5,909,740
Aug 18, 2026	15.20	15.20	14.77	14.92	14.92	-1.84%	5,274,890
Aug 17, 2026	15.35	15.35	14.87	15.20	15.20	-0.72%	5,659,260
Aug 14, 2026	15.20	15.37	14.83	15.31	15.31	0.66%	6,542,100
Aug 13, 2026	15.60	15.73	15.20	15.21	15.21	-2.19%	6,520,900
Aug 12, 2026	15.38	15.68	15.36	15.55	15.55	0.26%	5,164,300
Aug 11, 2026	15.55	15.65	15.31	15.51	15.51	-	5,521,918
Aug 10, 2026	15.20	15.54	15.02	15.51	15.51	1.77%	6,334,041
Aug 7, 2026	15.42	15.43	14.78	15.24	15.24	-0.33%	8,475,015
Aug 6, 2026	15.49	15.87	15.08	15.29	15.29	-1.86%	9,606,638
Aug 5, 2026	15.30	15.80	15.30	15.58	15.58	0.39%	12,430,309
Aug 4, 2026	14.89	15.64	14.71	15.52	15.52	4.79%	14,955,857
Aug 3, 2026	14.57	15.05	14.38	14.81	14.81	1.44%	10,334,240
Jul 31, 2026	13.55	15.12	13.55	14.60	14.60	-1.08%	16,831,909
Jul 30, 2026	14.00	15.96	13.91	14.76	14.76	4.53%	20,250,355
Jul 29, 2026	13.40	14.36	13.26	14.12	14.12	5.45%	12,742,640
Jul 28, 2026	13.26	13.60	13.25	13.39	13.39	0.60%	5,166,590
Jul 27, 2026	12.95	13.37	12.90	13.31	13.31	2.86%	5,268,000
Jul 24, 2026	13.32	13.40	12.93	12.94	12.94	-4.43%	5,182,540
Jul 23, 2026	13.30	13.57	12.96	13.54	13.54	1.35%	6,624,060
Jul 22, 2026	13.65	13.88	13.20	13.36	13.36	-4.43%	9,019,080