SHE:300614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	10.09	10.44	9.66	10.26	10.26	-1.16%	4,061,000
Oct 8, 2026	10.48	10.68	10.22	10.38	10.38	-0.10%	2,417,096
Sep 30, 2026	10.59	10.79	10.35	10.39	10.39	-1.33%	1,825,144
Sep 29, 2026	10.35	10.66	10.15	10.53	10.53	2.23%	2,622,100
Sep 28, 2026	10.33	10.40	10.11	10.30	10.30	-0.10%	2,626,981
Sep 24, 2026	10.35	10.44	10.20	10.31	10.31	-0.87%	2,959,954
Sep 23, 2026	10.42	10.49	10.22	10.40	10.40	-0.19%	2,248,500
Sep 22, 2026	10.34	10.52	10.15	10.42	10.42	2.06%	2,532,636
Sep 21, 2026	10.20	10.30	9.98	10.21	10.21	2.72%	2,903,634
Sep 18, 2026	10.17	10.25	9.90	9.94	9.94	-1.19%	3,142,343
Sep 17, 2026	10.05	10.08	9.72	10.06	10.06	-0.69%	2,974,300
Sep 16, 2026	9.81	10.15	9.69	10.13	10.13	2.84%	3,225,100
Sep 15, 2026	10.33	10.51	9.81	9.85	9.85	-5.47%	3,837,740
Sep 14, 2026	10.09	10.58	10.07	10.42	10.42	1.86%	3,543,437
Sep 11, 2026	10.66	10.66	10.01	10.23	10.23	-3.67%	3,774,001
Sep 10, 2026	10.63	10.87	10.55	10.62	10.62	-0.75%	2,983,100
Sep 9, 2026	10.92	10.95	10.65	10.70	10.70	-2.01%	1,943,603
Sep 8, 2026	10.65	10.95	10.65	10.92	10.92	1.58%	1,766,600
Sep 7, 2026	10.78	10.85	10.65	10.75	10.75	-0.09%	2,110,500
Sep 4, 2026	10.78	10.95	10.65	10.76	10.76	0.37%	2,226,100
Sep 3, 2026	11.03	11.14	10.65	10.72	10.72	-2.19%	2,046,201
Sep 2, 2026	11.00	11.03	10.80	10.96	10.96	-1.35%	1,669,894
Sep 1, 2026	11.01	11.14	10.94	11.11	11.11	0.91%	2,331,200
Aug 31, 2026	10.75	11.07	10.63	11.01	11.01	2.42%	2,621,100
Aug 28, 2026	10.77	10.89	10.70	10.75	10.75	-0.28%	1,843,500
Aug 27, 2026	10.83	10.90	10.70	10.78	10.78	-0.83%	1,961,100
Aug 26, 2026	10.93	10.95	10.68	10.87	10.87	0.09%	2,286,100
Aug 25, 2026	10.43	10.92	10.40	10.86	10.86	2.65%	2,392,600
Aug 24, 2026	10.93	10.95	10.40	10.58	10.58	-1.58%	2,144,500
Aug 21, 2026	10.67	10.83	10.44	10.75	10.75	0.37%	1,890,629
Aug 20, 2026	10.61	10.79	10.47	10.71	10.71	2.49%	2,179,800
Aug 19, 2026	10.72	10.85	10.20	10.45	10.45	-2.88%	3,681,400
Aug 18, 2026	10.80	10.80	10.63	10.76	10.76	-0.37%	1,986,500
Aug 17, 2026	10.52	10.82	10.38	10.80	10.80	2.37%	2,792,600
Aug 14, 2026	10.59	10.64	10.39	10.55	10.55	0.09%	2,599,600
Aug 13, 2026	10.70	10.75	10.54	10.54	10.54	-1.50%	2,192,900
Aug 12, 2026	10.69	10.75	10.55	10.70	10.70	0.56%	1,825,482
Aug 11, 2026	10.69	10.86	10.45	10.64	10.64	-0.65%	2,128,700
Aug 10, 2026	10.41	10.74	10.32	10.71	10.71	2.39%	2,797,100
Aug 7, 2026	10.47	10.55	10.25	10.46	10.46	-0.10%	2,507,612
Aug 6, 2026	10.53	10.58	10.28	10.47	10.47	1.26%	3,066,100
Aug 5, 2026	10.43	10.60	10.20	10.34	10.34	0.10%	3,062,096
Aug 4, 2026	10.01	10.55	9.94	10.33	10.33	3.51%	3,927,696
Aug 3, 2026	9.65	10.05	9.53	9.98	9.98	5.05%	3,303,238
Jul 31, 2026	9.18	9.66	9.18	9.50	9.50	3.60%	2,754,800
Jul 30, 2026	9.41	9.57	9.05	9.17	9.17	-1.93%	3,289,900
Jul 29, 2026	9.06	9.40	9.03	9.35	9.35	3.20%	3,155,290
Jul 28, 2026	8.99	9.35	8.82	9.06	9.06	0.44%	2,954,435
Jul 27, 2026	8.74	9.10	8.52	9.02	9.02	2.27%	2,802,300
Jul 24, 2026	8.94	8.98	8.57	8.82	8.82	-2.76%	2,809,500