SHE:300551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.05	10.50	9.63	9.67	9.67	-5.93%	5,963,414
Oct 26, 2026	10.33	10.62	10.25	10.28	10.28	-1.44%	5,136,114
Oct 23, 2026	10.05	10.46	9.46	10.43	10.43	2.05%	9,210,300
Oct 22, 2026	10.57	10.62	10.22	10.22	10.22	-3.49%	5,151,860
Oct 21, 2026	10.62	10.74	10.52	10.59	10.59	0.09%	4,299,400
Oct 20, 2026	10.47	10.74	10.42	10.58	10.58	0.67%	4,792,700
Oct 19, 2026	10.73	10.80	10.16	10.51	10.51	-1.59%	6,365,250
Oct 16, 2026	11.01	11.11	10.57	10.68	10.68	-1.02%	6,843,500
Oct 15, 2026	10.71	11.25	10.62	10.79	10.79	-1.19%	8,422,000
Oct 14, 2026	11.17	11.35	10.90	10.92	10.92	-2.85%	4,752,400
Oct 13, 2026	10.93	11.38	10.63	11.24	11.24	0.99%	8,885,200
Oct 12, 2026	11.67	11.67	11.08	11.13	11.13	-4.87%	13,671,545
Oct 9, 2026	11.22	11.73	10.74	11.70	11.70	3.63%	9,560,200
Oct 8, 2026	11.74	11.78	11.19	11.29	11.29	-3.50%	7,450,683
Sep 30, 2026	11.95	12.00	11.55	11.70	11.70	-1.76%	5,564,900
Sep 29, 2026	11.52	12.00	11.51	11.91	11.91	2.85%	6,431,018
Sep 28, 2026	11.67	11.99	11.40	11.58	11.58	-1.11%	5,781,583
Sep 24, 2026	11.87	12.18	11.67	11.71	11.71	-1.51%	7,569,902
Sep 23, 2026	11.79	11.95	11.49	11.89	11.89	1.02%	7,972,000
Sep 22, 2026	11.70	12.03	11.63	11.77	11.77	0.94%	10,036,200
Sep 21, 2026	11.14	11.67	11.14	11.66	11.66	4.01%	8,698,176
Sep 18, 2026	11.34	11.37	11.05	11.21	11.21	-0.18%	6,786,400
Sep 17, 2026	11.25	11.33	10.93	11.23	11.23	-1.14%	8,562,615
Sep 16, 2026	10.86	11.42	10.76	11.36	11.36	3.84%	8,448,405
Sep 15, 2026	11.16	11.27	10.88	10.94	10.94	-2.15%	7,253,600
Sep 14, 2026	11.35	11.42	11.13	11.18	11.18	-2.10%	7,654,175
Sep 11, 2026	11.50	11.65	11.23	11.42	11.42	-2.31%	11,138,236
Sep 10, 2026	11.50	12.00	11.33	11.69	11.69	1.39%	13,036,285
Sep 9, 2026	11.77	11.77	11.37	11.53	11.53	-2.21%	13,635,810
Sep 8, 2026	12.25	12.29	11.68	11.79	11.79	-3.44%	18,842,070
Sep 7, 2026	11.99	12.32	11.71	12.21	12.21	-1.21%	19,823,230
Sep 4, 2026	12.07	12.87	11.90	12.36	12.36	4.22%	26,297,071
Sep 3, 2026	11.77	12.05	11.63	11.86	11.86	0.76%	17,121,961
Sep 2, 2026	11.41	11.87	11.27	11.77	11.77	2.17%	18,455,355
Sep 1, 2026	11.49	11.59	11.26	11.52	11.52	1.14%	17,239,780
Aug 31, 2026	11.01	11.48	10.67	11.39	11.39	2.06%	26,748,738
Aug 28, 2026	10.50	11.40	10.50	11.16	11.16	4.79%	29,749,210
Aug 27, 2026	10.69	10.80	10.35	10.65	10.65	0.76%	23,350,800
Aug 26, 2026	10.88	10.88	10.46	10.57	10.57	-1.58%	14,317,005
Aug 25, 2026	9.94	10.98	9.61	10.74	10.74	9.59%	15,817,835
Aug 24, 2026	9.87	10.20	9.72	9.80	9.80	-1.31%	8,816,035
Aug 21, 2026	10.19	10.36	9.85	9.93	9.93	-0.30%	8,791,454
Aug 20, 2026	9.59	10.08	9.50	9.96	9.96	3.97%	8,215,700
Aug 19, 2026	10.21	10.21	9.55	9.58	9.58	-6.35%	9,362,800
Aug 18, 2026	10.35	10.53	10.15	10.23	10.23	-0.39%	8,510,400
Aug 17, 2026	10.10	10.27	9.94	10.27	10.27	2.09%	7,216,200
Aug 14, 2026	10.31	10.45	9.92	10.06	10.06	-1.57%	8,934,994
Aug 13, 2026	10.48	10.75	10.22	10.22	10.22	-2.39%	7,622,700
Aug 12, 2026	10.13	10.52	10.13	10.47	10.47	2.25%	7,367,700
Aug 11, 2026	10.48	10.62	10.12	10.24	10.24	-0.68%	9,373,100