SHE:300562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	17.36	17.44	16.00	16.04	16.04	-7.55%	15,040,060
Sep 24, 2026	17.25	18.12	17.22	17.35	17.35	0.87%	18,582,380
Sep 23, 2026	17.66	17.83	16.97	17.20	17.20	-2.11%	14,923,600
Sep 22, 2026	17.55	17.98	17.41	17.57	17.57	0.46%	12,696,992
Sep 21, 2026	17.00	17.60	16.95	17.49	17.49	2.94%	13,498,414
Sep 18, 2026	16.80	17.61	16.69	16.99	16.99	1.37%	15,661,392
Sep 17, 2026	16.93	17.57	16.62	16.76	16.76	-0.30%	17,910,500
Sep 16, 2026	16.62	16.88	16.34	16.81	16.81	0.42%	12,128,320
Sep 15, 2026	17.44	17.81	16.51	16.74	16.74	-5.26%	19,952,407
Sep 14, 2026	16.30	17.95	15.80	17.67	17.67	12.48%	28,585,055
Sep 11, 2026	16.50	16.60	15.08	15.71	15.71	-5.98%	15,853,000
Sep 10, 2026	17.04	17.18	16.61	16.71	16.71	-2.85%	10,179,500
Sep 9, 2026	17.73	18.17	17.13	17.20	17.20	-4.34%	12,507,500
Sep 8, 2026	17.48	18.15	16.80	17.98	17.98	4.23%	18,305,553
Sep 7, 2026	19.08	19.54	16.46	17.25	17.25	-3.14%	33,589,755
Sep 4, 2026	18.15	18.39	17.62	17.81	17.81	-2.84%	13,801,765
Sep 3, 2026	18.70	19.00	18.25	18.33	18.33	-2.19%	13,336,555
Sep 2, 2026	18.45	18.95	18.16	18.74	18.74	-1.21%	17,322,105
Sep 1, 2026	18.43	19.19	18.40	18.97	18.97	5.56%	27,898,633
Aug 31, 2026	17.80	18.15	17.51	17.97	17.97	-1.64%	18,048,302
Aug 28, 2026	16.82	18.88	16.61	18.27	18.27	8.62%	37,077,788
Aug 27, 2026	15.88	17.14	15.71	16.82	16.82	5.19%	19,248,152
Aug 26, 2026	15.81	16.24	15.39	15.99	15.99	0.38%	14,639,300
Aug 25, 2026	15.31	16.11	14.90	15.93	15.93	6.63%	19,833,420
Aug 24, 2026	15.08	15.08	14.42	14.94	14.94	-0.60%	7,729,300
Aug 21, 2026	15.01	15.17	14.68	15.03	15.03	-0.99%	8,034,273
Aug 20, 2026	15.30	15.68	15.02	15.18	15.18	1.20%	8,551,900
Aug 19, 2026	15.73	15.89	14.88	15.00	15.00	-5.96%	9,855,000
Aug 18, 2026	15.90	15.99	15.30	15.95	15.95	0.25%	14,925,600
Aug 17, 2026	16.94	17.10	15.73	15.91	15.91	-4.21%	17,964,300
Aug 14, 2026	16.13	17.49	15.91	16.61	16.61	4.47%	19,920,220
Aug 13, 2026	15.56	16.88	15.45	15.90	15.90	1.27%	19,179,000
Aug 12, 2026	15.68	16.07	15.50	15.70	15.70	0.32%	10,953,891
Aug 11, 2026	15.55	16.06	15.50	15.65	15.65	-2.07%	13,643,640
Aug 10, 2026	15.50	16.12	15.40	15.98	15.98	3.63%	16,298,000
Aug 7, 2026	14.92	15.48	14.70	15.42	15.42	3.35%	10,624,920
Aug 6, 2026	15.05	15.18	14.58	14.92	14.92	-1.39%	10,233,012
Aug 5, 2026	14.69	15.15	14.42	15.13	15.13	3.00%	13,228,492
Aug 4, 2026	13.76	14.80	13.71	14.69	14.69	7.78%	14,382,297
Aug 3, 2026	13.55	13.88	13.41	13.63	13.63	-0.44%	8,248,800
Jul 31, 2026	13.14	13.92	13.11	13.69	13.69	5.15%	12,859,350
Jul 30, 2026	13.35	13.63	12.84	13.02	13.02	-2.47%	12,029,800
Jul 29, 2026	13.43	13.89	12.99	13.35	13.35	1.75%	13,911,100
Jul 28, 2026	13.90	14.33	13.08	13.12	13.12	-6.55%	13,175,010
Jul 27, 2026	12.75	14.07	12.60	14.04	14.04	10.55%	15,048,300
Jul 24, 2026	12.60	13.06	12.46	12.70	12.70	-0.78%	8,634,900
Jul 23, 2026	12.30	12.88	12.08	12.80	12.80	3.14%	9,659,635
Jul 22, 2026	12.34	12.90	12.21	12.41	12.41	-0.56%	9,693,600
Jul 21, 2026	12.54	12.81	11.52	12.48	12.48	-1.03%	13,853,800
Jul 20, 2026	13.30	13.33	12.34	12.61	12.61	-4.32%	13,956,300