SHE:300641 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.93	13.11	12.90	12.99	12.99	0.85%	2,501,409
Sep 29, 2026	13.00	13.05	12.88	12.88	12.88	-0.77%	2,617,494
Sep 28, 2026	13.49	13.50	12.97	12.98	12.98	-3.28%	4,538,602
Sep 24, 2026	13.67	13.67	13.38	13.42	13.42	-1.90%	2,829,800
Sep 23, 2026	13.67	13.78	13.66	13.68	13.68	-0.15%	2,474,344
Sep 22, 2026	13.86	13.93	13.67	13.70	13.70	-1.51%	3,763,407
Sep 21, 2026	13.72	13.95	13.70	13.91	13.91	1.38%	3,946,158
Sep 18, 2026	13.68	13.78	13.68	13.72	13.72	0.59%	2,968,413
Sep 17, 2026	13.60	13.83	13.59	13.64	13.64	-0.37%	3,312,800
Sep 16, 2026	13.55	13.74	13.42	13.69	13.69	0.66%	3,218,699
Sep 15, 2026	13.56	13.63	13.42	13.60	13.60	-0.07%	2,929,499
Sep 14, 2026	13.44	13.65	13.23	13.61	13.61	2.10%	3,975,495
Sep 11, 2026	13.50	13.54	13.12	13.33	13.33	-1.55%	5,114,600
Sep 10, 2026	13.81	13.83	13.52	13.54	13.54	-2.24%	4,767,907
Sep 9, 2026	14.05	14.15	13.83	13.85	13.85	-1.42%	4,093,600
Sep 8, 2026	14.00	14.16	13.94	14.05	14.05	0.57%	3,083,700
Sep 7, 2026	14.03	14.08	13.92	13.97	13.97	-0.36%	3,165,695
Sep 4, 2026	14.18	14.30	13.92	14.02	14.02	-0.50%	4,760,744
Sep 3, 2026	14.19	14.30	14.01	14.09	14.09	-0.70%	4,725,000
Sep 2, 2026	14.49	14.54	14.11	14.19	14.19	-2.41%	6,238,200
Sep 1, 2026	14.45	14.64	14.29	14.54	14.54	0.97%	7,021,000
Aug 31, 2026	14.35	14.50	14.16	14.40	14.40	-0.62%	5,042,306
Aug 28, 2026	14.11	14.58	14.05	14.49	14.49	2.91%	8,312,746
Aug 27, 2026	13.97	14.08	13.88	14.08	14.08	0.72%	3,961,300
Aug 26, 2026	13.84	14.12	13.81	13.98	13.98	0.36%	4,783,123
Aug 25, 2026	13.73	14.02	13.70	13.93	13.93	1.38%	4,779,100
Aug 24, 2026	13.90	13.97	13.65	13.74	13.74	-1.51%	4,999,496
Aug 21, 2026	14.07	14.12	13.89	13.95	13.95	-1.41%	4,760,600
Aug 20, 2026	14.25	14.48	14.04	14.15	14.15	-0.63%	6,432,500
Aug 19, 2026	14.33	14.69	13.88	14.24	14.24	-3.59%	13,136,690
Aug 18, 2026	15.00	15.13	14.61	14.77	14.77	-1.60%	6,570,110
Aug 17, 2026	14.77	15.12	14.58	15.01	15.01	2.46%	6,310,525
Aug 14, 2026	14.83	14.96	14.60	14.65	14.65	-1.08%	4,524,304
Aug 13, 2026	14.92	15.11	14.75	14.81	14.81	-0.80%	6,132,998
Aug 12, 2026	14.88	15.01	14.82	14.93	14.93	0.34%	4,811,690
Aug 11, 2026	14.98	15.00	14.76	14.88	14.88	-1.20%	6,897,198
Aug 10, 2026	14.70	15.34	14.52	15.06	15.06	2.52%	10,712,300
Aug 7, 2026	14.68	14.82	14.51	14.69	14.69	-	6,849,610
Aug 6, 2026	14.66	14.75	14.33	14.69	14.69	-0.34%	8,434,877
Aug 5, 2026	14.54	14.85	14.48	14.74	14.74	1.38%	7,992,597
Aug 4, 2026	14.61	14.65	14.49	14.54	14.54	-0.48%	6,495,002
Aug 3, 2026	14.41	14.65	14.31	14.61	14.61	1.53%	5,284,236
Jul 31, 2026	14.27	14.54	14.26	14.39	14.39	0.91%	6,517,400
Jul 30, 2026	14.26	14.48	14.07	14.26	14.26	-0.42%	6,296,700
Jul 29, 2026	13.89	14.35	13.85	14.32	14.32	3.47%	8,352,500
Jul 28, 2026	13.90	14.05	13.78	13.84	13.84	-1.56%	5,857,535
Jul 27, 2026	13.81	14.10	13.78	14.06	14.06	1.08%	4,823,764
Jul 24, 2026	14.36	14.65	13.87	13.91	13.91	-3.07%	7,753,277
Jul 23, 2026	14.01	14.43	13.95	14.35	14.35	2.21%	6,817,879
Jul 22, 2026	13.92	14.17	13.86	14.04	14.04	0.07%	7,482,022