SHE:300594 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	15.36	15.36	14.44	14.86	14.86	-1.39%	1,950,400
Oct 8, 2026	15.17	15.44	14.93	15.07	15.07	-0.33%	1,302,100
Sep 30, 2026	15.36	15.36	15.06	15.12	15.12	-1.37%	1,015,000
Sep 29, 2026	15.16	15.46	15.04	15.33	15.33	1.19%	1,352,100
Sep 28, 2026	15.05	15.27	14.71	15.15	15.15	-0.26%	1,309,400
Sep 24, 2026	15.16	15.26	15.01	15.19	15.19	0.07%	776,700
Sep 23, 2026	14.92	15.35	14.92	15.18	15.18	1.88%	1,973,000
Sep 22, 2026	15.06	15.10	14.80	14.90	14.90	-0.67%	1,225,900
Sep 21, 2026	15.00	15.14	14.84	15.00	15.00	-0.07%	1,525,225
Sep 18, 2026	14.81	15.18	14.80	15.01	15.01	4.16%	2,507,400
Sep 17, 2026	14.22	14.42	14.15	14.41	14.41	0.28%	694,900
Sep 16, 2026	14.28	14.47	14.10	14.37	14.37	-	977,200
Sep 15, 2026	14.90	14.95	14.34	14.37	14.37	-3.62%	879,200
Sep 14, 2026	14.84	14.98	14.76	14.91	14.91	0.27%	833,200
Sep 11, 2026	15.04	15.06	14.60	14.87	14.87	-1.78%	1,640,500
Sep 10, 2026	15.10	15.32	14.85	15.14	15.14	-0.39%	1,665,200
Sep 9, 2026	15.74	15.77	15.20	15.20	15.20	-3.18%	1,942,300
Sep 8, 2026	15.75	15.84	15.52	15.70	15.70	-0.76%	1,855,300
Sep 7, 2026	15.41	16.44	15.41	15.82	15.82	3.13%	3,196,700
Sep 4, 2026	14.75	15.52	14.75	15.34	15.34	4.28%	3,654,700
Sep 3, 2026	14.92	14.99	14.63	14.71	14.71	-1.08%	1,470,200
Sep 2, 2026	14.79	14.96	14.58	14.87	14.87	-0.07%	1,269,900
Sep 1, 2026	15.00	15.06	14.64	14.88	14.88	-0.53%	1,760,000
Aug 31, 2026	14.54	15.18	14.41	14.96	14.96	2.61%	2,286,500
Aug 28, 2026	14.35	14.65	14.35	14.58	14.58	1.32%	950,400
Aug 27, 2026	14.40	14.55	14.25	14.39	14.39	-1.64%	1,560,700
Aug 26, 2026	14.60	14.77	14.40	14.63	14.63	0.41%	1,742,998
Aug 25, 2026	14.29	14.63	14.22	14.57	14.57	1.96%	786,600
Aug 24, 2026	14.71	14.71	14.21	14.29	14.29	-2.32%	540,100
Aug 21, 2026	14.30	14.69	13.95	14.63	14.63	1.67%	1,084,700
Aug 20, 2026	14.12	14.48	14.10	14.39	14.39	1.62%	888,400
Aug 19, 2026	14.69	14.69	14.07	14.16	14.16	-3.93%	1,077,900
Aug 18, 2026	15.34	15.36	14.74	14.74	14.74	-3.66%	1,295,700
Aug 17, 2026	14.77	15.30	14.66	15.30	15.30	3.59%	1,449,600
Aug 14, 2026	14.90	14.98	14.60	14.77	14.77	-0.87%	1,126,400
Aug 13, 2026	15.30	15.30	14.83	14.90	14.90	-2.49%	1,937,380
Aug 12, 2026	15.25	15.42	15.18	15.28	15.28	-0.20%	821,000
Aug 11, 2026	15.36	15.63	15.25	15.31	15.31	-1.23%	1,361,200
Aug 10, 2026	14.98	15.55	14.91	15.50	15.50	3.75%	1,848,998
Aug 7, 2026	14.68	15.12	14.65	14.94	14.94	1.77%	2,394,698
Aug 6, 2026	14.58	14.83	14.24	14.68	14.68	1.59%	1,906,700
Aug 5, 2026	14.43	14.65	14.28	14.45	14.45	0.28%	1,709,621
Aug 4, 2026	14.65	14.87	14.31	14.41	14.41	-1.03%	1,905,200
Aug 3, 2026	13.20	14.58	13.20	14.56	14.56	10.39%	3,325,350
Jul 31, 2026	12.88	13.20	12.78	13.19	13.19	3.53%	1,302,300
Jul 30, 2026	13.11	13.28	12.72	12.74	12.74	-3.26%	1,458,300
Jul 29, 2026	13.00	13.35	12.98	13.17	13.17	1.54%	908,500
Jul 28, 2026	13.09	13.25	12.87	12.97	12.97	-0.08%	942,000
Jul 27, 2026	12.48	13.03	12.33	12.98	12.98	3.84%	1,237,200
Jul 24, 2026	12.50	12.93	12.27	12.50	12.50	-1.26%	1,024,200