SHE:300583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.51	11.51	11.07	11.26	-	-1.23%	1,566,552
Nov 5, 2026	11.51	11.51	10.95	11.40	-	3.45%	4,866,300
Nov 4, 2026	10.83	11.08	10.70	11.02	11.02	2.32%	5,559,800
Nov 3, 2026	10.85	11.05	10.69	10.77	10.77	-1.28%	5,261,720
Nov 2, 2026	10.95	11.00	10.59	10.91	10.91	-0.82%	7,308,728
Oct 30, 2026	11.51	11.61	10.93	11.00	11.00	-6.78%	8,698,480
Oct 29, 2026	12.11	12.23	11.70	11.80	11.80	-2.56%	3,028,700
Oct 28, 2026	11.87	12.21	11.84	12.11	12.11	2.02%	2,386,580
Oct 27, 2026	12.48	12.64	11.87	11.87	11.87	-4.89%	2,915,700
Oct 26, 2026	12.18	12.77	12.15	12.48	12.48	1.71%	4,289,620
Oct 23, 2026	12.01	12.31	11.44	12.27	12.27	0.82%	4,501,900
Oct 22, 2026	12.74	12.79	12.15	12.17	12.17	-4.02%	2,944,900
Oct 21, 2026	12.90	13.16	12.62	12.68	12.68	-1.25%	2,893,720
Oct 20, 2026	12.62	12.89	12.56	12.84	12.84	0.86%	2,302,720
Oct 19, 2026	12.90	13.05	12.45	12.73	12.73	-2.60%	4,181,080
Oct 16, 2026	12.99	13.52	12.89	13.07	13.07	1.71%	3,783,580
Oct 15, 2026	12.99	13.07	12.75	12.85	12.85	-2.13%	3,126,400
Oct 14, 2026	13.58	13.58	13.09	13.13	13.13	-2.96%	2,706,800
Oct 13, 2026	13.34	13.62	12.86	13.53	13.53	0.30%	3,478,280
Oct 12, 2026	13.89	13.94	13.39	13.49	13.49	-3.16%	3,877,800
Oct 9, 2026	13.72	13.96	13.34	13.93	13.93	0.94%	5,247,170
Oct 8, 2026	13.71	14.23	13.71	13.80	13.80	0.73%	7,309,140
Sep 30, 2026	13.59	13.80	13.58	13.70	13.70	0.81%	2,943,900
Sep 29, 2026	13.51	13.69	13.32	13.59	13.59	0.59%	3,105,100
Sep 28, 2026	13.54	13.85	13.45	13.51	13.51	-0.07%	3,658,700
Sep 24, 2026	13.83	14.00	13.51	13.52	13.52	-2.24%	3,382,841
Sep 23, 2026	13.95	13.95	13.72	13.83	13.83	-0.58%	3,441,200
Sep 22, 2026	13.53	14.07	13.51	13.91	13.91	1.09%	4,831,300
Sep 21, 2026	13.09	13.79	13.00	13.76	13.76	5.36%	4,648,100
Sep 18, 2026	12.92	13.46	12.88	13.06	13.06	1.32%	3,973,500
Sep 17, 2026	12.56	12.94	12.56	12.89	12.89	1.82%	3,155,700
Sep 16, 2026	12.54	12.73	12.42	12.66	12.66	0.48%	2,673,117
Sep 15, 2026	12.95	13.12	12.55	12.60	12.60	-2.85%	2,752,200
Sep 14, 2026	12.75	13.05	12.68	12.97	12.97	0.78%	3,287,400
Sep 11, 2026	13.05	13.25	12.65	12.87	12.87	-2.35%	3,324,600
Sep 10, 2026	13.41	13.42	13.03	13.18	13.18	-2.51%	4,243,900
Sep 9, 2026	13.66	13.80	13.40	13.52	13.52	-2.03%	3,982,400
Sep 8, 2026	13.43	13.87	13.33	13.80	13.80	3.22%	6,415,200
Sep 7, 2026	13.48	13.58	13.30	13.37	13.37	-1.26%	5,532,600
Sep 4, 2026	13.83	13.89	13.43	13.54	13.54	-2.10%	5,256,900
Sep 3, 2026	14.18	14.29	13.75	13.83	13.83	-1.78%	5,390,580
Sep 2, 2026	14.89	14.92	14.03	14.08	14.08	-5.69%	9,856,400
Sep 1, 2026	15.20	15.63	14.82	14.93	14.93	1.50%	19,076,990
Aug 31, 2026	13.81	14.99	13.81	14.71	14.71	13.42%	17,415,259
Aug 28, 2026	13.01	13.07	12.87	12.97	12.97	-0.31%	2,139,100
Aug 27, 2026	12.86	13.05	12.85	13.01	13.01	0.31%	1,852,840
Aug 26, 2026	13.07	13.20	12.87	12.97	12.97	-0.77%	2,163,000
Aug 25, 2026	12.68	13.09	12.56	13.07	13.07	2.75%	2,682,920
Aug 24, 2026	12.95	13.05	12.60	12.72	12.72	-1.32%	2,895,300
Aug 21, 2026	13.01	13.01	12.66	12.89	12.89	-1.90%	3,210,969