SHE:300561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,558,600
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
Aug 26, 2026	15.12	18.29	15.06	16.67	16.67	9.31%	45,939,647
Aug 25, 2026	14.85	15.75	14.84	15.25	15.25	2.01%	17,116,608
Aug 24, 2026	15.24	15.38	14.81	14.95	14.95	-2.16%	11,466,100
Aug 21, 2026	14.91	15.35	14.70	15.28	15.28	1.87%	14,275,500
Aug 20, 2026	15.31	15.41	14.73	15.00	15.00	-1.32%	14,423,200
Aug 19, 2026	15.77	15.88	15.09	15.20	15.20	-5.59%	18,370,901
Aug 18, 2026	16.77	16.77	15.76	16.10	16.10	-4.28%	22,281,238
Aug 17, 2026	16.40	16.84	16.19	16.82	16.82	1.82%	18,677,882
Aug 14, 2026	16.85	17.18	16.05	16.52	16.52	-1.90%	25,901,590
Aug 13, 2026	17.74	18.35	16.81	16.84	16.84	-5.61%	33,144,608
Aug 12, 2026	17.52	18.00	17.43	17.84	17.84	1.08%	19,765,850
Aug 11, 2026	17.94	18.15	17.48	17.65	17.65	-2.27%	22,327,261
Aug 10, 2026	18.65	18.76	17.90	18.06	18.06	-2.17%	22,819,671
Aug 7, 2026	18.60	18.75	17.99	18.46	18.46	-1.02%	25,116,980
Aug 6, 2026	18.65	18.89	18.34	18.65	18.65	-0.37%	27,261,410