SHE:300632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.10	14.10	12.77	12.80	12.80	-5.81%	11,573,870
Oct 29, 2026	14.32	14.40	13.57	13.59	13.59	-5.82%	8,106,700
Oct 28, 2026	14.15	14.58	13.79	14.43	14.43	3.66%	9,397,000
Oct 27, 2026	14.50	14.72	13.92	13.92	13.92	-2.25%	8,125,300
Oct 26, 2026	14.62	14.68	14.09	14.24	14.24	-3.52%	7,190,100
Oct 23, 2026	14.10	14.82	13.13	14.76	14.76	2.07%	12,269,700
Oct 22, 2026	15.11	15.24	14.40	14.46	14.46	-4.30%	7,692,900
Oct 21, 2026	15.25	15.46	15.00	15.11	15.11	-0.20%	6,596,300
Oct 20, 2026	14.51	15.42	14.43	15.14	15.14	3.34%	8,899,498
Oct 19, 2026	14.66	14.88	13.97	14.65	14.65	-1.01%	7,670,100
Oct 16, 2026	15.50	15.58	14.64	14.80	14.80	-2.31%	7,993,800
Oct 15, 2026	15.33	15.76	15.09	15.15	15.15	-4.66%	8,588,139
Oct 14, 2026	16.01	16.50	15.62	15.89	15.89	-0.56%	9,980,600
Oct 13, 2026	15.00	16.20	14.33	15.98	15.98	4.31%	15,425,900
Oct 12, 2026	15.70	15.80	15.21	15.32	15.32	-2.92%	8,215,639
Oct 9, 2026	16.60	16.68	14.95	15.78	15.78	-5.57%	13,708,100
Oct 8, 2026	17.74	18.15	16.52	16.71	16.71	-4.95%	10,819,000
Sep 30, 2026	18.23	18.32	17.41	17.58	17.58	-3.57%	11,485,300
Sep 29, 2026	17.65	18.44	17.55	18.23	18.23	2.19%	10,247,173
Sep 28, 2026	19.17	19.25	17.63	17.84	17.84	-7.99%	12,913,821
Sep 24, 2026	19.35	19.73	18.90	19.39	19.39	0.21%	14,425,340
Sep 23, 2026	19.24	19.59	19.18	19.35	19.35	0.52%	10,689,900
Sep 22, 2026	20.16	20.20	19.12	19.25	19.25	-3.22%	16,425,454
Sep 21, 2026	19.15	20.10	19.15	19.89	19.89	4.30%	18,113,529
Sep 18, 2026	19.40	19.45	18.85	19.07	19.07	0.26%	15,264,624
Sep 17, 2026	19.18	19.86	18.93	19.02	19.02	0.37%	20,929,140
Sep 16, 2026	17.66	19.28	17.46	18.95	18.95	7.06%	20,064,358
Sep 15, 2026	17.80	18.16	17.65	17.70	17.70	-0.90%	9,130,000
Sep 14, 2026	17.53	18.16	17.02	17.86	17.86	1.13%	11,185,100
Sep 11, 2026	17.61	18.05	16.88	17.66	17.66	-2.11%	14,896,848
Sep 10, 2026	18.20	18.49	17.99	18.04	18.04	-2.85%	16,174,200
Sep 9, 2026	18.70	20.24	18.42	18.57	18.57	0.92%	29,621,660
Sep 8, 2026	18.92	19.38	18.35	18.40	18.40	-3.16%	19,557,600
Sep 7, 2026	17.57	19.19	17.20	19.00	19.00	10.79%	25,916,450
Sep 4, 2026	17.71	18.21	16.97	17.15	17.15	-2.72%	10,685,990
Sep 3, 2026	17.98	17.98	17.38	17.63	17.63	-0.68%	9,078,500
Sep 2, 2026	17.74	17.98	17.48	17.75	17.75	-1.06%	6,425,400
Sep 1, 2026	18.45	18.47	17.71	17.94	17.94	-2.34%	8,498,100
Aug 31, 2026	17.70	18.43	17.60	18.37	18.37	1.72%	8,405,300
Aug 28, 2026	18.46	18.88	18.00	18.06	18.06	-2.17%	8,619,630
Aug 27, 2026	17.99	18.72	17.85	18.46	18.46	3.59%	11,319,294
Aug 26, 2026	18.51	18.56	17.35	17.82	17.82	-3.73%	10,968,230
Aug 25, 2026	17.70	18.66	17.48	18.51	18.51	2.10%	9,385,300
Aug 24, 2026	18.89	18.89	17.55	18.13	18.13	-3.26%	10,321,000
Aug 21, 2026	18.40	18.94	17.96	18.74	18.74	1.35%	10,513,976
Aug 20, 2026	18.65	18.92	18.15	18.49	18.49	2.44%	11,938,609
Aug 19, 2026	19.51	19.55	18.00	18.05	18.05	-9.66%	15,172,307
Aug 18, 2026	20.06	20.51	19.51	19.98	19.98	-0.40%	14,595,500
Aug 17, 2026	19.79	20.10	19.35	20.06	20.06	2.98%	13,886,304
Aug 14, 2026	19.35	19.55	18.97	19.48	19.48	2.58%	12,172,000