SHE:300641 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.59	12.59	11.81	11.81	11.81	-2.64%	3,609,400
Nov 12, 2026	12.36	12.45	12.12	12.13	12.13	-2.18%	3,062,983
Nov 11, 2026	12.36	12.46	12.28	12.40	12.40	-0.08%	3,275,213
Nov 10, 2026	12.61	12.61	12.40	12.41	12.41	-0.96%	2,555,613
Nov 9, 2026	12.59	12.69	12.48	12.53	12.53	-	3,564,500
Nov 6, 2026	12.29	12.58	12.25	12.53	12.53	-0.08%	3,426,400
Nov 5, 2026	12.39	12.57	12.34	12.54	12.54	0.88%	3,864,893
Nov 4, 2026	12.26	12.49	12.18	12.43	12.43	1.39%	4,462,811
Nov 3, 2026	12.12	12.31	12.11	12.26	12.26	0.74%	3,944,066
Nov 2, 2026	11.80	12.24	11.80	12.17	12.17	3.31%	4,438,389
Oct 30, 2026	12.04	12.15	11.77	11.78	11.78	-2.73%	3,298,700
Oct 29, 2026	12.14	12.29	12.07	12.11	12.11	-0.49%	3,551,450
Oct 28, 2026	11.94	12.25	11.92	12.17	12.17	2.01%	3,557,460
Oct 27, 2026	12.39	12.55	11.93	11.93	11.93	-4.41%	6,042,640
Oct 26, 2026	12.40	12.54	12.32	12.48	12.48	0.40%	2,700,800
Oct 23, 2026	12.10	12.47	11.77	12.43	12.43	1.80%	4,834,354
Oct 22, 2026	12.40	12.56	12.20	12.21	12.21	-1.85%	2,771,855
Oct 21, 2026	12.66	12.68	12.35	12.44	12.44	-1.19%	3,760,670
Oct 20, 2026	12.54	12.65	12.47	12.59	12.59	0.16%	2,254,918
Oct 19, 2026	12.43	12.63	12.40	12.57	12.57	0.64%	2,485,200
Oct 16, 2026	12.60	12.71	12.37	12.49	12.49	0.08%	3,148,659
Oct 15, 2026	12.90	12.90	12.46	12.48	12.48	-3.85%	4,071,500
Oct 14, 2026	13.04	13.23	12.88	12.98	12.98	0.08%	2,774,267
Oct 13, 2026	12.93	13.11	12.78	12.97	12.97	-0.69%	3,668,331
Oct 12, 2026	13.29	13.30	13.03	13.06	13.06	-1.66%	2,986,700
Oct 9, 2026	13.20	13.33	13.05	13.28	13.28	0.68%	4,643,220
Oct 8, 2026	13.00	13.20	12.98	13.19	13.19	1.54%	3,203,850
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