SHE:300568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	11.72	13.76	11.72	13.31	13.31	5.97%	82,255,507
Nov 4, 2026	11.80	12.73	11.48	12.56	12.56	6.26%	64,698,347
Nov 3, 2026	11.86	12.30	11.68	11.82	11.82	-1.50%	45,976,843
Nov 2, 2026	11.58	12.10	11.49	12.00	12.00	3.81%	44,861,253
Oct 30, 2026	11.72	12.24	11.56	11.56	11.56	-3.83%	43,873,319
Oct 29, 2026	12.61	12.62	12.00	12.02	12.02	-5.28%	38,287,464
Oct 28, 2026	12.77	12.98	12.46	12.69	12.69	0.40%	44,888,386
Oct 27, 2026	13.14	13.22	12.64	12.64	12.64	-4.24%	37,461,579
Oct 26, 2026	12.71	13.44	12.64	13.20	13.20	3.77%	64,988,167
Oct 23, 2026	12.12	12.78	11.54	12.72	12.72	1.92%	75,371,010
Oct 22, 2026	12.92	13.06	12.43	12.48	12.48	-3.63%	44,279,253
Oct 21, 2026	13.93	14.04	12.88	12.95	12.95	-6.90%	67,361,224
Oct 20, 2026	13.77	14.22	13.67	13.91	13.91	0.51%	37,148,840
Oct 19, 2026	13.94	14.04	13.55	13.84	13.84	-1.63%	31,227,967
Oct 16, 2026	14.60	14.75	13.94	14.07	14.07	-1.68%	34,736,898
Oct 15, 2026	14.37	14.87	14.20	14.31	14.31	-4.34%	41,857,412
Oct 14, 2026	15.13	15.71	14.88	14.96	14.96	-1.71%	39,412,440
Oct 13, 2026	15.00	15.39	14.19	15.22	15.22	-1.30%	67,906,692
Oct 12, 2026	15.50	16.48	15.38	15.42	15.42	-1.72%	66,432,025
Oct 9, 2026	15.56	15.95	15.16	15.69	15.69	0.45%	65,171,251
Oct 8, 2026	15.83	16.09	15.51	15.62	15.62	-0.76%	47,539,604
Sep 30, 2026	16.10	16.19	15.70	15.74	15.74	-1.69%	37,277,840
Sep 29, 2026	16.08	16.40	15.95	16.01	16.01	-0.68%	50,390,198
Sep 28, 2026	17.30	17.43	15.98	16.12	16.12	-7.89%	73,183,620
Sep 24, 2026	17.42	17.70	17.04	17.50	17.50	2.94%	93,924,170
Sep 23, 2026	15.93	17.07	15.86	17.00	17.00	6.52%	88,318,046
Sep 22, 2026	16.20	16.45	15.88	15.96	15.96	-0.56%	42,710,724
Sep 21, 2026	15.90	16.35	15.85	16.05	16.05	0.94%	55,175,811
Sep 18, 2026	15.38	16.06	15.29	15.90	15.90	4.06%	68,235,496
Sep 17, 2026	15.35	15.70	15.21	15.28	15.28	-1.23%	40,672,222
Sep 16, 2026	15.60	15.74	14.86	15.47	15.47	-0.58%	75,934,720
Sep 15, 2026	15.99	16.28	15.40	15.56	15.56	1.57%	75,763,027
Sep 14, 2026	14.47	15.67	14.27	15.32	15.32	6.39%	87,365,376
Sep 11, 2026	14.67	14.73	13.96	14.40	14.40	-2.31%	41,870,050
Sep 10, 2026	14.97	14.97	14.47	14.74	14.74	-1.54%	42,819,846
Sep 9, 2026	13.84	15.19	13.84	14.97	14.97	7.85%	103,787,537
Sep 8, 2026	14.20	14.20	13.82	13.88	13.88	-2.53%	32,500,780
Sep 7, 2026	13.92	14.49	13.75	14.24	14.24	2.30%	37,254,586
Sep 4, 2026	14.41	14.50	13.80	13.92	13.92	-3.53%	45,532,252
Sep 3, 2026	14.02	14.55	13.95	14.43	14.43	3.81%	52,013,920
Sep 2, 2026	13.94	14.09	13.66	13.90	13.90	-2.80%	45,653,907
Sep 1, 2026	15.05	15.07	14.28	14.30	14.30	-4.92%	55,896,624
Aug 31, 2026	15.00	15.19	14.58	15.04	15.04	-1.05%	52,155,059
Aug 28, 2026	15.80	15.84	15.19	15.20	15.20	-2.12%	60,546,102
Aug 27, 2026	15.10	15.73	14.72	15.53	15.53	1.70%	87,109,746
Aug 26, 2026	14.50	15.48	14.47	15.27	15.27	6.04%	80,586,061
Aug 25, 2026	14.05	14.58	13.77	14.40	14.40	2.27%	52,077,160
Aug 24, 2026	14.61	14.93	13.83	14.08	14.08	-2.76%	46,477,877
Aug 21, 2026	14.49	15.00	14.38	14.48	14.48	-0.62%	48,581,610
Aug 20, 2026	14.65	14.72	14.28	14.57	14.57	1.11%	54,028,660