SHE:300556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.25	16.29	15.89	15.95	15.95	-1.36%	2,696,700
Sep 29, 2026	15.77	16.26	15.76	16.17	16.17	2.15%	3,225,700
Sep 28, 2026	15.97	16.02	15.67	15.83	15.83	-0.94%	3,009,000
Sep 24, 2026	16.00	16.15	15.94	15.98	15.98	-0.56%	2,577,900
Sep 23, 2026	16.25	16.25	15.90	16.07	16.07	-1.17%	3,220,250
Sep 22, 2026	15.99	16.45	15.91	16.26	16.26	2.46%	4,782,250
Sep 21, 2026	15.58	15.96	15.58	15.87	15.87	1.54%	3,810,600
Sep 18, 2026	15.75	15.91	15.54	15.63	15.63	-0.32%	5,087,700
Sep 17, 2026	15.59	15.73	15.36	15.68	15.68	0.58%	4,889,700
Sep 16, 2026	15.41	15.74	15.17	15.59	15.59	0.71%	3,061,500
Sep 15, 2026	15.97	15.99	15.37	15.48	15.48	-2.33%	4,244,500
Sep 14, 2026	15.90	16.06	15.73	15.85	15.85	-0.69%	3,385,700
Sep 11, 2026	16.16	16.18	15.71	15.96	15.96	-1.78%	5,877,400
Sep 10, 2026	16.58	16.74	16.21	16.25	16.25	-2.69%	7,009,050
Sep 9, 2026	17.30	17.46	16.62	16.70	16.70	-6.07%	12,640,433
Sep 8, 2026	18.00	18.70	17.50	17.78	17.78	4.16%	19,531,780
Sep 7, 2026	16.78	17.45	16.65	17.07	17.07	2.71%	7,392,300
Sep 4, 2026	16.86	17.18	16.50	16.62	16.62	0.06%	5,167,500
Sep 3, 2026	17.15	17.30	16.60	16.61	16.61	-2.24%	5,140,100
Sep 2, 2026	17.05	17.25	16.75	16.99	16.99	0.18%	5,325,948
Sep 1, 2026	16.63	17.05	16.51	16.96	16.96	1.44%	5,818,800
Aug 31, 2026	16.18	16.79	15.91	16.72	16.72	2.45%	5,827,200
Aug 28, 2026	16.25	16.46	16.24	16.32	16.32	0.80%	3,425,100
Aug 27, 2026	16.16	16.33	16.09	16.19	16.19	-0.31%	2,524,226
Aug 26, 2026	16.21	16.45	16.00	16.24	16.24	-0.49%	2,623,800
Aug 25, 2026	15.85	16.46	15.70	16.32	16.32	2.77%	3,442,900
Aug 24, 2026	16.12	16.21	15.70	15.88	15.88	-1.49%	2,655,600
Aug 21, 2026	16.14	16.21	15.80	16.12	16.12	-0.49%	2,593,526
Aug 20, 2026	15.89	16.36	15.85	16.20	16.20	2.53%	3,511,200
Aug 19, 2026	16.28	16.29	15.76	15.80	15.80	-3.60%	3,413,900
Aug 18, 2026	16.42	16.53	16.16	16.39	16.39	-0.97%	3,168,625
Aug 17, 2026	16.15	16.58	16.05	16.55	16.55	2.16%	3,642,900
Aug 14, 2026	16.45	16.50	16.03	16.20	16.20	-0.98%	3,672,700
Aug 13, 2026	16.56	16.89	16.36	16.36	16.36	-1.56%	4,457,100
Aug 12, 2026	16.29	16.76	16.29	16.62	16.62	1.53%	4,269,100
Aug 11, 2026	16.24	16.58	16.08	16.37	16.37	0.86%	5,418,800
Aug 10, 2026	16.00	16.29	15.81	16.23	16.23	1.18%	3,902,519
Aug 7, 2026	16.23	16.30	15.67	16.04	16.04	-1.11%	5,037,800
Aug 6, 2026	16.27	16.52	15.97	16.22	16.22	-0.37%	5,356,900
Aug 5, 2026	16.27	16.57	16.07	16.28	16.28	0.25%	5,502,300
Aug 4, 2026	15.77	16.37	15.77	16.24	16.24	2.46%	4,556,734
Aug 3, 2026	15.30	15.91	15.30	15.85	15.85	2.79%	5,546,300
Jul 31, 2026	14.89	15.67	14.73	15.42	15.42	5.47%	7,724,619
Jul 30, 2026	14.78	15.13	14.57	14.62	14.62	-1.28%	5,354,436
Jul 29, 2026	14.65	14.83	14.48	14.81	14.81	2.21%	5,575,300
Jul 28, 2026	14.36	14.85	14.32	14.49	14.49	0.28%	4,388,700
Jul 27, 2026	14.00	14.48	13.90	14.45	14.45	3.07%	4,220,274
Jul 24, 2026	14.24	14.24	13.85	14.02	14.02	-2.57%	4,759,300
Jul 23, 2026	14.20	14.50	14.00	14.39	14.39	0.98%	5,482,700
Jul 22, 2026	14.66	14.75	14.18	14.25	14.25	-2.33%	4,925,164