SHE:300601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.09	12.97	12.09	12.80	12.80	-0.78%	12,229,010
Nov 5, 2026	12.73	13.03	12.73	12.90	12.90	1.57%	17,422,848
Nov 4, 2026	12.47	12.74	12.30	12.70	12.70	1.60%	17,138,040
Nov 3, 2026	12.08	12.55	11.95	12.50	12.50	2.80%	17,278,868
Nov 2, 2026	12.19	12.32	11.93	12.16	12.16	0.75%	18,221,854
Oct 30, 2026	12.09	12.61	11.99	12.07	12.07	-1.15%	15,541,720
Oct 29, 2026	12.47	12.54	12.15	12.21	12.21	-2.55%	11,172,916
Oct 28, 2026	12.60	12.75	12.40	12.53	12.53	-0.18%	11,905,487
Oct 27, 2026	12.80	13.00	12.58	12.58	12.55	-0.87%	13,495,319
Oct 26, 2026	12.35	12.79	12.35	12.69	12.66	1.60%	12,408,640
Oct 23, 2026	11.90	12.54	11.71	12.49	12.46	4.00%	16,353,250
Oct 22, 2026	12.48	12.53	12.01	12.01	11.98	-3.77%	11,663,063
Oct 21, 2026	12.47	12.66	12.41	12.48	12.45	0.81%	11,301,076
Oct 20, 2026	12.37	12.48	12.20	12.38	12.35	-0.16%	10,234,852
Oct 19, 2026	12.32	12.55	12.26	12.40	12.37	-0.24%	12,446,001
Oct 16, 2026	12.59	13.00	12.30	12.43	12.40	-0.56%	20,144,872
Oct 15, 2026	12.48	12.82	12.42	12.50	12.47	-1.50%	15,983,247
Oct 14, 2026	12.93	12.93	12.59	12.69	12.66	-1.93%	13,011,280
Oct 13, 2026	12.97	13.10	12.75	12.94	12.91	-1.75%	19,364,051
Oct 12, 2026	13.67	13.87	13.10	13.17	13.14	-2.01%	22,877,000
Oct 9, 2026	13.20	13.49	12.78	13.44	13.41	1.59%	25,014,454
Oct 8, 2026	13.74	13.99	13.14	13.23	13.20	-2.58%	27,907,728
Sep 30, 2026	12.86	13.70	12.75	13.58	13.55	6.18%	35,009,646
Sep 29, 2026	12.76	13.02	12.68	12.79	12.76	-0.54%	11,203,500
Sep 28, 2026	12.90	13.00	12.75	12.86	12.83	-0.16%	11,795,234
Sep 24, 2026	13.14	13.24	12.83	12.88	12.85	-2.28%	19,248,798
Sep 23, 2026	13.05	13.40	13.00	13.18	13.15	0.76%	22,902,623
Sep 22, 2026	12.98	13.27	12.89	13.08	13.05	0.69%	31,863,791
Sep 21, 2026	12.18	13.02	12.17	12.99	12.96	6.91%	40,436,993
Sep 18, 2026	11.86	12.54	11.86	12.15	12.12	3.23%	18,811,149
Sep 17, 2026	11.60	11.86	11.58	11.77	11.74	0.86%	9,096,954
Sep 16, 2026	11.61	11.75	11.47	11.67	11.64	0.09%	8,272,126
Sep 15, 2026	11.86	11.95	11.66	11.66	11.63	-2.10%	7,999,406
Sep 14, 2026	11.74	12.01	11.70	11.91	11.88	1.36%	10,345,657
Sep 11, 2026	12.01	12.14	11.64	11.75	11.72	-3.05%	15,247,791
Sep 10, 2026	12.38	12.45	12.06	12.12	12.09	-2.96%	15,005,807
Sep 9, 2026	12.62	12.64	12.49	12.49	12.46	-2.12%	12,250,503
Sep 8, 2026	12.60	12.83	12.46	12.76	12.73	1.19%	13,804,950
Sep 7, 2026	12.59	12.65	12.51	12.61	12.58	0.24%	10,157,631
Sep 4, 2026	12.84	12.97	12.56	12.58	12.55	-2.25%	16,264,347
Sep 3, 2026	12.94	13.03	12.70	12.87	12.84	-0.62%	18,030,454
Sep 2, 2026	13.05	13.11	12.68	12.95	12.92	0.15%	26,246,631
Sep 1, 2026	12.70	12.98	12.63	12.93	12.90	1.89%	19,204,806
Aug 31, 2026	12.76	12.83	12.57	12.69	12.66	-2.38%	22,189,543
Aug 28, 2026	13.57	13.64	13.00	13.00	12.97	-4.06%	34,542,266
Aug 27, 2026	13.33	13.70	13.03	13.55	13.52	0.37%	51,533,453
Aug 26, 2026	13.20	13.90	13.18	13.50	13.47	4.25%	57,330,496
Aug 25, 2026	12.56	13.10	12.37	12.95	12.92	2.61%	37,461,193
Aug 24, 2026	13.28	13.46	12.55	12.62	12.59	-3.15%	46,932,542
Aug 21, 2026	13.20	13.58	12.81	13.03	13.00	-9.95%	82,383,844