SHE:300561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	15.18	15.27	14.35	14.42	14.42	-5.19%	20,572,800
Nov 11, 2026	15.00	15.26	14.89	15.21	15.21	0.60%	15,729,581
Nov 10, 2026	14.91	15.20	14.90	15.12	15.12	1.54%	17,711,663
Nov 9, 2026	15.08	15.38	14.81	14.89	14.89	-2.30%	21,303,520
Nov 6, 2026	15.01	16.09	15.00	15.24	15.24	-2.43%	27,040,678
Nov 5, 2026	15.32	15.99	15.31	15.62	15.62	-2.56%	34,601,400
Nov 4, 2026	15.16	17.10	14.91	16.03	16.03	4.02%	47,384,317
Nov 3, 2026	15.00	16.08	14.82	15.41	15.41	-1.78%	42,336,041
Nov 2, 2026	14.87	16.31	14.45	15.69	15.69	12.80%	48,467,560
Oct 30, 2026	14.68	15.26	13.50	13.91	13.91	-5.12%	34,470,299
Oct 29, 2026	14.02	15.34	14.02	14.66	14.66	2.66%	36,965,830
Oct 28, 2026	14.42	14.63	13.82	14.28	14.28	0.14%	21,109,421
Oct 27, 2026	14.85	14.85	14.20	14.26	14.26	-3.97%	18,720,829
Oct 26, 2026	14.90	15.30	14.77	14.85	14.85	-4.81%	37,848,071
Oct 23, 2026	12.90	15.60	12.51	15.60	15.60	20.00%	47,123,645
Oct 22, 2026	13.57	13.70	13.00	13.00	13.00	-4.76%	9,038,640
Oct 21, 2026	13.66	13.93	13.58	13.65	13.65	-0.15%	8,555,700
Oct 20, 2026	13.51	13.87	13.35	13.67	13.67	1.18%	10,493,400
Oct 19, 2026	13.90	13.98	13.50	13.51	13.51	-3.77%	10,276,300
Oct 16, 2026	14.51	14.65	13.75	14.04	14.04	-1.40%	14,336,400
Oct 15, 2026	13.78	14.88	13.78	14.24	14.24	-0.07%	18,110,090
Oct 14, 2026	14.22	14.52	14.05	14.25	14.25	-1.38%	11,104,300
Oct 13, 2026	14.19	14.85	14.10	14.45	14.45	1.05%	18,405,819
Oct 12, 2026	14.48	14.49	14.20	14.30	14.30	-1.52%	10,547,000
Oct 9, 2026	13.67	14.65	13.37	14.52	14.52	5.60%	19,883,240
Oct 8, 2026	14.01	14.09	13.65	13.75	13.75	-0.07%	8,554,900
Sep 30, 2026	14.59	14.60	13.65	13.76	13.76	-4.24%	14,296,579
Sep 29, 2026	14.35	14.59	14.34	14.37	14.37	0.14%	8,350,880
Sep 28, 2026	14.70	14.75	14.35	14.35	14.35	-2.58%	9,051,262
Sep 24, 2026	15.20	15.30	14.73	14.73	14.73	-4.97%	13,622,650
Sep 23, 2026	15.75	15.75	15.31	15.50	15.50	-1.96%	10,928,180
Sep 22, 2026	16.00	16.15	15.71	15.81	15.81	-0.94%	13,636,000
Sep 21, 2026	15.70	16.00	15.66	15.96	15.96	1.53%	14,725,600
Sep 18, 2026	15.40	15.82	15.33	15.72	15.72	2.81%	16,161,764
Sep 17, 2026	15.51	15.83	15.22	15.29	15.29	-3.41%	14,099,264
Sep 16, 2026	15.41	16.09	15.25	15.83	15.83	1.47%	17,825,560
Sep 15, 2026	15.42	16.04	15.10	15.60	15.60	1.43%	18,166,961
Sep 14, 2026	15.16	15.55	15.11	15.38	15.38	0.85%	10,396,200
Sep 11, 2026	15.75	15.78	14.95	15.25	15.25	-5.28%	20,038,350
Sep 10, 2026	15.96	16.33	15.68	16.10	16.10	2.09%	18,989,321
Sep 9, 2026	15.96	15.99	15.59	15.77	15.77	-1.00%	12,372,870
Sep 8, 2026	16.12	16.45	15.86	15.93	15.93	-1.79%	16,889,299
Sep 7, 2026	16.60	16.93	16.15	16.22	16.22	-3.11%	21,122,901
Sep 4, 2026	16.51	17.15	16.27	16.74	16.74	3.46%	26,704,000
Sep 3, 2026	16.75	17.01	16.16	16.18	16.18	-3.35%	23,021,000
Sep 2, 2026	16.92	17.10	16.66	16.74	16.74	-2.56%	20,363,500
Sep 1, 2026	16.70	17.47	16.47	17.18	17.18	3.25%	31,208,921
Aug 31, 2026	16.54	16.93	16.30	16.64	16.64	-0.42%	21,210,259
Aug 28, 2026	17.01	17.18	16.60	16.71	16.71	-3.13%	28,146,121
Aug 27, 2026	16.54	17.50	16.30	17.25	17.25	3.48%	44,463,236