SHE:300555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.90	11.24	10.75	11.22	11.22	0.18%	664,400
Nov 5, 2026	11.39	11.45	11.18	11.20	11.20	-0.71%	520,500
Nov 4, 2026	10.90	11.29	10.81	11.28	11.28	4.25%	1,171,200
Nov 3, 2026	10.55	10.88	10.53	10.82	10.82	0.65%	599,600
Nov 2, 2026	10.58	10.92	10.58	10.75	10.75	0.66%	635,700
Oct 30, 2026	10.88	11.08	10.65	10.68	10.68	-4.22%	955,200
Oct 29, 2026	11.01	11.21	10.91	11.15	11.15	-0.09%	573,600
Oct 28, 2026	10.99	11.20	10.80	11.16	11.16	1.64%	818,000
Oct 27, 2026	10.76	11.17	10.76	10.98	10.98	-0.54%	409,000
Oct 26, 2026	11.29	11.29	10.90	11.04	11.04	0.18%	167,952
Oct 23, 2026	11.18	11.18	10.73	11.02	11.02	-1.43%	946,300
Oct 22, 2026	11.50	11.58	11.16	11.18	11.18	-2.78%	918,900
Oct 21, 2026	11.23	11.76	11.23	11.50	11.50	2.40%	906,000
Oct 20, 2026	11.15	11.35	10.95	11.23	11.23	0.90%	1,134,400
Oct 19, 2026	11.34	11.38	10.88	11.13	11.13	-0.18%	562,800
Oct 16, 2026	11.12	11.34	11.11	11.15	11.15	0.54%	732,800
Oct 15, 2026	11.45	11.68	10.72	11.09	11.09	-5.13%	1,775,500
Oct 14, 2026	11.92	11.99	11.65	11.69	11.69	-1.85%	414,300
Oct 13, 2026	11.92	11.98	11.65	11.91	11.91	-0.08%	556,500
Oct 12, 2026	12.13	12.16	11.83	11.92	11.92	-1.65%	1,103,800
Oct 9, 2026	12.31	12.31	12.01	12.12	12.12	-1.30%	1,146,800
Oct 8, 2026	12.32	12.53	12.19	12.28	12.28	-	782,800
Sep 30, 2026	12.14	12.37	12.13	12.28	12.28	0.82%	1,129,600
Sep 29, 2026	12.12	12.30	12.12	12.18	12.18	-0.08%	437,800
Sep 28, 2026	12.45	12.45	12.10	12.19	12.19	-2.09%	916,715
Sep 24, 2026	12.37	12.53	12.31	12.45	12.45	0.81%	855,100
Sep 23, 2026	12.58	12.58	12.35	12.35	12.35	-1.59%	609,615
Sep 22, 2026	12.56	12.73	12.43	12.55	12.55	-0.08%	827,700
Sep 21, 2026	12.41	12.63	12.35	12.56	12.56	1.21%	809,700
Sep 18, 2026	12.19	12.42	12.14	12.41	12.41	1.72%	776,600
Sep 17, 2026	12.27	12.37	12.13	12.20	12.20	-1.37%	595,600
Sep 16, 2026	12.37	12.44	12.28	12.37	12.37	0.16%	348,500
Sep 15, 2026	12.52	12.52	12.28	12.35	12.35	-1.36%	542,800
Sep 14, 2026	12.50	12.59	12.40	12.52	12.52	0.16%	587,700
Sep 11, 2026	12.90	13.05	12.35	12.50	12.50	-4.29%	1,487,300
Sep 10, 2026	12.53	13.13	12.39	13.06	13.06	3.98%	962,600
Sep 9, 2026	12.45	12.71	12.45	12.56	12.56	0.72%	766,100
Sep 8, 2026	12.63	12.70	12.45	12.47	12.47	-1.27%	1,108,300
Sep 7, 2026	12.74	12.85	12.63	12.63	12.63	-0.86%	783,700
Sep 4, 2026	12.80	13.08	12.71	12.74	12.74	-0.70%	1,155,450
Sep 3, 2026	12.95	12.95	12.81	12.83	12.83	-0.31%	365,700
Sep 2, 2026	12.77	12.87	12.72	12.87	12.87	0.23%	708,250
Sep 1, 2026	12.81	13.16	12.70	12.84	12.84	-0.08%	984,900
Aug 31, 2026	12.68	13.00	12.59	12.85	12.85	1.34%	1,185,700
Aug 28, 2026	12.82	12.97	12.68	12.68	12.68	-1.32%	494,700
Aug 27, 2026	12.80	12.91	12.72	12.85	12.85	0.39%	546,300
Aug 26, 2026	12.62	12.82	12.50	12.80	12.80	1.51%	1,086,506
Aug 25, 2026	12.28	12.68	12.07	12.61	12.61	3.36%	1,365,000
Aug 24, 2026	12.33	12.44	12.10	12.20	12.20	-0.89%	677,088
Aug 21, 2026	12.51	12.66	12.20	12.31	12.31	-2.30%	1,323,480