SHE:300534 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	9.93	11.07	9.93	10.22	10.22	-9.56%	49,393,192
Nov 12, 2026	10.66	11.43	10.55	11.30	11.30	3.96%	72,316,659
Nov 11, 2026	11.16	11.19	10.65	10.87	10.87	-3.46%	55,252,860
Nov 10, 2026	10.40	11.72	10.22	11.26	11.26	10.18%	75,076,239
Nov 9, 2026	9.93	10.60	9.93	10.22	10.22	3.44%	41,017,086
Nov 6, 2026	9.79	10.08	9.72	9.88	9.88	-2.95%	16,443,750
Nov 5, 2026	9.90	10.26	9.90	10.18	10.18	2.83%	26,649,600
Nov 4, 2026	9.51	9.92	9.25	9.90	9.90	3.45%	24,128,810
Nov 3, 2026	9.75	9.97	9.42	9.57	9.57	-3.33%	22,313,394
Nov 2, 2026	9.64	9.92	9.20	9.90	9.90	3.45%	25,493,800
Oct 30, 2026	9.50	10.43	9.19	9.57	9.57	-0.21%	29,413,500
Oct 29, 2026	9.75	10.07	9.58	9.59	9.59	-2.64%	16,136,400
Oct 28, 2026	9.67	9.94	9.50	9.85	9.85	1.76%	15,260,900
Oct 27, 2026	10.12	10.25	9.67	9.68	9.68	-4.06%	13,784,800
Oct 26, 2026	10.08	10.25	9.95	10.09	10.09	-1.37%	14,876,100
Oct 23, 2026	9.81	10.31	9.57	10.23	10.23	1.29%	20,187,900
Oct 22, 2026	10.69	10.73	10.10	10.10	10.10	-5.43%	16,200,150
Oct 21, 2026	10.67	10.93	10.60	10.68	10.68	0.85%	17,233,400
Oct 20, 2026	10.48	10.72	10.40	10.59	10.59	-0.38%	17,409,300
Oct 19, 2026	10.70	10.90	10.31	10.63	10.63	-1.57%	24,281,959
Oct 16, 2026	11.21	11.92	10.66	10.80	10.80	-2.09%	37,104,200
Oct 15, 2026	11.19	11.62	11.01	11.03	11.03	-2.56%	24,339,200
Oct 14, 2026	11.57	11.64	11.30	11.32	11.32	-3.17%	14,777,200
Oct 13, 2026	11.53	11.82	10.95	11.69	11.69	-0.26%	24,532,600
Oct 12, 2026	12.37	12.44	11.68	11.72	11.72	-6.39%	24,091,400
Oct 9, 2026	12.09	12.64	11.52	12.52	12.52	2.45%	34,620,350
Oct 8, 2026	12.89	12.95	12.10	12.22	12.22	-2.86%	30,985,200
Sep 30, 2026	12.82	13.30	12.52	12.58	12.58	-0.40%	38,370,000
Sep 29, 2026	12.81	13.46	12.60	12.63	12.63	-2.85%	37,809,155
Sep 28, 2026	13.50	13.77	12.89	13.00	13.00	-6.07%	43,943,000
Sep 24, 2026	13.47	15.00	13.26	13.84	13.84	0.73%	60,743,300
Sep 23, 2026	14.15	14.53	13.56	13.74	13.74	-4.78%	62,411,070
Sep 22, 2026	13.56	14.54	13.56	14.43	14.43	4.34%	79,157,550
Sep 21, 2026	12.87	14.00	12.87	13.83	13.83	8.13%	77,470,850
Sep 18, 2026	12.27	13.19	12.10	12.79	12.79	0.55%	57,353,650
Sep 17, 2026	12.79	13.32	12.62	12.72	12.72	0.95%	63,275,000
Sep 16, 2026	12.41	12.74	12.21	12.60	12.60	0.72%	26,405,500
Sep 15, 2026	12.77	13.15	12.50	12.51	12.51	-2.04%	36,250,400
Sep 14, 2026	12.20	13.01	12.04	12.77	12.77	4.93%	40,511,800
Sep 11, 2026	12.41	12.49	11.90	12.17	12.17	-2.87%	28,793,520
Sep 10, 2026	13.07	13.18	12.40	12.53	12.53	-5.36%	40,470,620
Sep 9, 2026	13.56	13.72	13.15	13.24	13.24	-3.92%	43,939,800
Sep 8, 2026	13.41	14.25	13.26	13.78	13.78	2.15%	69,422,400
Sep 7, 2026	13.20	13.61	13.07	13.49	13.49	2.20%	34,572,670
Sep 4, 2026	13.40	13.51	13.05	13.20	13.20	-1.49%	29,142,500
Sep 3, 2026	13.51	13.60	13.21	13.40	13.40	-1.18%	32,587,628
Sep 2, 2026	13.90	14.01	13.47	13.56	13.56	-2.93%	42,143,750
Sep 1, 2026	13.91	14.27	13.68	13.97	13.97	0.22%	53,657,428
Aug 31, 2026	14.47	14.59	13.61	13.94	13.94	-7.38%	64,769,669
Aug 28, 2026	16.72	16.73	14.88	15.05	15.05	-13.01%	85,289,650