SHE:300562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.57	13.20	12.57	12.73	12.73	-3.27%	7,540,200
Nov 12, 2026	13.35	13.52	13.09	13.16	13.16	-1.64%	9,565,794
Nov 11, 2026	12.86	13.41	12.81	13.38	13.38	3.48%	15,117,700
Nov 10, 2026	12.51	13.10	12.45	12.93	12.93	4.95%	14,631,300
Nov 9, 2026	12.57	12.72	12.31	12.32	12.32	-0.56%	7,755,300
Nov 6, 2026	12.46	12.65	12.25	12.39	12.39	-3.95%	10,047,900
Nov 5, 2026	12.37	12.96	12.35	12.90	12.90	3.53%	12,618,100
Nov 4, 2026	12.17	12.47	11.86	12.46	12.46	2.38%	12,269,400
Nov 3, 2026	12.35	12.55	12.06	12.17	12.17	-2.64%	11,054,800
Nov 2, 2026	12.36	12.57	11.90	12.50	12.50	3.05%	15,493,800
Oct 30, 2026	12.06	12.80	11.97	12.13	12.13	-1.14%	8,264,360
Oct 29, 2026	12.46	12.58	12.26	12.27	12.27	-1.52%	5,826,700
Oct 28, 2026	12.28	12.68	12.21	12.46	12.46	1.80%	5,604,700
Oct 27, 2026	12.95	12.99	12.23	12.24	12.24	-4.52%	8,138,700
Oct 26, 2026	12.96	13.05	12.67	12.82	12.82	-1.46%	7,229,800
Oct 23, 2026	12.61	13.08	12.14	13.01	13.01	2.36%	10,917,514
Oct 22, 2026	13.35	13.40	12.68	12.71	12.71	-4.79%	8,998,300
Oct 21, 2026	13.66	13.94	13.20	13.35	13.35	-1.69%	11,433,900
Oct 20, 2026	13.02	13.69	12.90	13.58	13.58	3.98%	8,136,197
Oct 19, 2026	13.08	13.28	12.61	13.06	13.06	-0.15%	9,942,940
Oct 16, 2026	13.67	13.77	12.94	13.08	13.08	-2.46%	8,138,400
Oct 15, 2026	13.50	13.80	13.35	13.41	13.41	-3.25%	8,698,120
Oct 14, 2026	14.29	14.43	13.99	13.99	13.86	-2.71%	8,490,000
Oct 13, 2026	14.20	14.52	13.53	14.38	14.25	0.14%	11,712,600
Oct 12, 2026	14.91	15.10	14.16	14.36	14.23	-4.58%	9,708,460
Oct 9, 2026	14.60	15.18	13.72	15.05	14.91	3.15%	18,397,100
Oct 8, 2026	14.90	15.09	14.49	14.59	14.45	-1.08%	17,371,014
Sep 30, 2026	15.48	15.67	14.75	14.75	14.61	-4.65%	11,571,400
Sep 29, 2026	15.98	16.15	15.44	15.47	15.33	-3.55%	11,808,800
Sep 28, 2026	17.36	17.44	16.00	16.04	15.89	-7.55%	15,038,560
Sep 24, 2026	17.25	18.12	17.22	17.35	17.19	0.87%	18,582,383
Sep 23, 2026	17.66	17.83	16.97	17.20	17.04	-2.11%	14,923,600
Sep 22, 2026	17.55	17.98	17.41	17.57	17.41	0.46%	12,696,992
Sep 21, 2026	17.00	17.60	16.95	17.49	17.33	2.94%	13,498,414
Sep 18, 2026	16.80	17.61	16.69	16.99	16.83	1.37%	15,661,392
Sep 17, 2026	16.93	17.57	16.62	16.76	16.60	-0.30%	17,910,500
Sep 16, 2026	16.62	16.88	16.34	16.81	16.65	0.42%	12,126,420
Sep 15, 2026	17.44	17.81	16.51	16.74	16.58	-5.26%	19,952,007
Sep 14, 2026	16.30	17.95	15.80	17.67	17.51	12.48%	28,584,055
Sep 11, 2026	16.50	16.60	15.08	15.71	15.56	-5.98%	15,853,000
Sep 10, 2026	17.04	17.18	16.61	16.71	16.55	-2.85%	10,176,000
Sep 9, 2026	17.73	18.17	17.13	17.20	17.04	-4.34%	12,505,700
Sep 8, 2026	17.48	18.15	16.80	17.98	17.81	4.23%	18,302,853
Sep 7, 2026	19.08	19.54	16.46	17.25	17.09	-3.14%	33,589,655
Sep 4, 2026	18.15	18.39	17.62	17.81	17.64	-2.84%	13,800,665
Sep 3, 2026	18.70	19.00	18.25	18.33	18.16	-2.19%	13,332,655
Sep 2, 2026	18.45	18.95	18.16	18.74	18.57	-1.21%	17,321,905
Sep 1, 2026	18.43	19.19	18.40	18.97	18.79	5.56%	27,898,633
Aug 31, 2026	17.80	18.15	17.51	17.97	17.80	-1.64%	18,042,002
Aug 28, 2026	16.82	18.88	16.61	18.27	18.10	8.62%	37,077,788