SHE:300590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.30	10.30	9.12	9.31	9.31	-2.41%	26,103,260
Oct 27, 2026	10.19	10.33	9.46	9.54	9.54	-12.64%	44,192,679
Oct 26, 2026	10.74	11.24	10.66	10.92	10.92	1.11%	15,045,328
Oct 23, 2026	10.30	10.84	9.88	10.80	10.80	2.96%	16,090,478
Oct 22, 2026	10.79	10.90	10.44	10.49	10.49	-2.78%	9,752,800
Oct 21, 2026	10.95	10.99	10.73	10.79	10.79	-0.46%	7,766,680
Oct 20, 2026	10.31	10.86	10.28	10.84	10.84	4.63%	12,233,200
Oct 19, 2026	10.28	10.45	10.08	10.36	10.36	-0.58%	8,067,550
Oct 16, 2026	10.70	10.73	10.33	10.42	10.42	-1.04%	8,220,243
Oct 15, 2026	10.54	10.74	10.45	10.53	10.53	-2.95%	9,305,300
Oct 14, 2026	11.02	11.10	10.83	10.85	10.85	-1.99%	10,278,670
Oct 13, 2026	10.80	11.23	10.44	11.07	11.07	2.03%	12,674,714
Oct 12, 2026	10.88	10.99	10.79	10.85	10.85	-0.73%	8,471,780
Oct 9, 2026	10.95	11.05	10.41	11.03	10.93	0.09%	13,241,750
Oct 8, 2026	11.20	11.42	10.91	11.02	10.92	-1.34%	10,635,083
Sep 30, 2026	11.33	11.57	11.12	11.17	11.07	-0.62%	8,331,925
Sep 29, 2026	11.08	11.33	11.03	11.24	11.14	1.17%	9,004,460
Sep 28, 2026	11.55	11.59	11.00	11.11	11.01	-4.39%	13,402,830
Sep 24, 2026	11.66	11.95	11.61	11.62	11.51	-1.27%	13,543,731
Sep 23, 2026	11.55	11.83	11.45	11.77	11.66	1.64%	15,361,750
Sep 22, 2026	11.76	11.78	11.46	11.58	11.48	-0.17%	15,602,077
Sep 21, 2026	11.46	11.63	11.45	11.60	11.49	1.31%	14,352,043
Sep 18, 2026	11.41	11.57	11.39	11.45	11.35	0.97%	14,439,438
Sep 17, 2026	11.32	11.43	11.20	11.34	11.24	-0.53%	15,109,700
Sep 16, 2026	11.17	11.49	11.15	11.40	11.30	1.60%	17,864,303
Sep 15, 2026	11.19	11.35	11.13	11.22	11.12	-0.80%	12,358,988
Sep 14, 2026	11.12	11.34	10.93	11.31	11.21	1.34%	12,768,016
Sep 11, 2026	10.96	11.22	10.85	11.16	11.06	0.54%	13,490,804
Sep 10, 2026	11.16	11.27	11.07	11.10	11.00	-1.33%	9,302,306
Sep 9, 2026	11.26	11.54	11.21	11.25	11.15	-0.35%	12,603,800
Sep 8, 2026	11.19	11.41	11.17	11.29	11.19	0.80%	10,813,068
Sep 7, 2026	11.05	11.26	11.02	11.20	11.10	1.54%	8,165,250
Sep 4, 2026	11.28	11.32	10.91	11.03	10.93	-1.25%	12,303,768
Sep 3, 2026	11.35	11.39	11.09	11.17	11.07	-0.80%	8,876,039
Sep 2, 2026	11.25	11.34	11.17	11.26	11.16	-1.05%	9,535,336
Sep 1, 2026	11.44	11.45	11.29	11.38	11.28	-1.13%	13,671,802
Aug 31, 2026	11.16	11.51	11.07	11.51	11.41	2.04%	15,243,870
Aug 28, 2026	11.08	11.57	11.02	11.28	11.18	0.98%	18,544,430
Aug 27, 2026	11.00	11.17	10.85	11.17	11.07	2.01%	12,816,234
Aug 26, 2026	10.88	10.99	10.77	10.95	10.85	-	9,054,700
Aug 25, 2026	10.60	11.02	10.54	10.95	10.85	2.15%	9,817,435
Aug 24, 2026	10.98	11.03	10.55	10.72	10.62	-1.92%	10,410,910
Aug 21, 2026	10.81	10.98	10.73	10.93	10.83	-0.18%	7,705,782
Aug 20, 2026	10.90	11.04	10.77	10.95	10.85	1.67%	10,645,577
Aug 19, 2026	11.21	11.22	10.74	10.77	10.67	-5.19%	16,653,053
Aug 18, 2026	11.50	11.51	11.22	11.36	11.26	-1.73%	13,781,945
Aug 17, 2026	11.36	11.56	11.19	11.56	11.46	1.76%	18,149,025
Aug 14, 2026	11.17	11.39	11.17	11.36	11.26	1.88%	17,331,076
Aug 13, 2026	11.48	12.02	11.13	11.15	11.05	-	28,735,600
Aug 12, 2026	10.98	11.15	10.90	11.15	11.05	2.29%	12,959,138