SHE:300655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	9.70	10.69	9.70	10.55	10.55	2.93%	37,969,140
Nov 4, 2026	9.68	10.30	9.59	10.25	10.25	6.33%	37,426,968
Nov 3, 2026	9.74	9.96	9.56	9.64	9.64	-2.03%	24,404,315
Nov 2, 2026	9.64	9.90	9.60	9.84	9.84	3.47%	27,017,144
Oct 30, 2026	9.70	10.05	9.50	9.51	9.51	-4.23%	26,766,712
Oct 29, 2026	10.15	10.25	9.93	9.93	9.93	-2.55%	24,123,559
Oct 28, 2026	10.08	10.33	10.03	10.19	10.19	2.62%	25,325,724
Oct 27, 2026	10.48	10.59	9.91	9.93	9.93	-4.15%	21,365,930
Oct 26, 2026	10.53	10.59	10.33	10.36	10.36	-2.26%	19,253,935
Oct 23, 2026	10.13	10.67	9.71	10.60	10.60	3.41%	36,232,452
Oct 22, 2026	10.55	10.60	10.25	10.25	10.25	-2.75%	22,510,303
Oct 21, 2026	10.67	10.73	10.51	10.54	10.54	-0.38%	16,727,170
Oct 20, 2026	10.43	10.72	10.31	10.58	10.58	1.44%	19,627,421
Oct 19, 2026	10.32	10.53	10.19	10.43	10.43	-	22,338,334
Oct 16, 2026	10.74	10.76	10.35	10.43	10.43	0.10%	23,703,170
Oct 15, 2026	10.50	10.68	10.38	10.42	10.42	-4.75%	34,226,408
Oct 14, 2026	11.26	11.32	10.92	10.94	10.94	-3.53%	21,402,668
Oct 13, 2026	11.10	11.45	10.80	11.34	11.34	-0.26%	33,196,215
Oct 12, 2026	11.40	11.64	11.11	11.37	11.37	-0.79%	29,176,068
Oct 9, 2026	11.72	11.76	11.14	11.46	11.46	-3.13%	42,929,869
Oct 8, 2026	12.34	12.59	11.72	11.83	11.83	-3.98%	29,680,386
Sep 30, 2026	12.76	12.80	12.26	12.32	12.32	-2.61%	25,196,306
Sep 29, 2026	12.75	12.86	12.57	12.65	12.65	-1.17%	22,039,170
Sep 28, 2026	13.35	13.40	12.68	12.80	12.80	-4.05%	27,618,434
Sep 24, 2026	13.64	13.75	13.34	13.34	13.34	-2.27%	26,375,827
Sep 23, 2026	13.31	13.76	13.18	13.65	13.65	3.17%	44,907,200
Sep 22, 2026	13.58	13.65	13.20	13.23	13.23	-1.34%	34,813,896
Sep 21, 2026	13.65	13.66	13.33	13.41	13.41	-0.07%	38,896,087
Sep 18, 2026	13.40	13.53	13.17	13.42	13.42	1.36%	49,516,740
Sep 17, 2026	13.16	13.49	12.95	13.24	13.24	0.91%	52,353,990
Sep 16, 2026	12.61	13.17	12.48	13.12	13.12	4.04%	43,560,722
Sep 15, 2026	12.20	12.70	12.20	12.61	12.61	2.27%	29,661,568
Sep 14, 2026	12.10	12.38	11.94	12.33	12.33	1.07%	20,175,170
Sep 11, 2026	12.27	12.35	11.88	12.20	12.20	-2.01%	27,701,510
Sep 10, 2026	12.50	12.65	12.38	12.45	12.45	-1.35%	19,846,416
Sep 9, 2026	12.47	12.89	12.47	12.62	12.62	1.69%	33,905,015
Sep 8, 2026	12.35	12.56	12.24	12.41	12.41	0.40%	31,576,911
Sep 7, 2026	12.17	12.48	12.07	12.36	12.36	2.57%	28,170,478
Sep 4, 2026	12.55	12.65	11.95	12.05	12.05	-3.14%	33,860,557
Sep 3, 2026	12.70	12.76	12.37	12.44	12.44	-1.03%	23,436,340
Sep 2, 2026	12.75	12.75	12.54	12.57	12.57	-2.41%	24,698,629
Sep 1, 2026	13.24	13.28	12.83	12.88	12.88	-2.72%	30,881,528
Aug 31, 2026	13.01	13.27	12.85	13.24	13.24	0.23%	30,514,433
Aug 28, 2026	13.22	13.66	13.06	13.21	13.21	0.53%	42,777,075
Aug 27, 2026	12.61	13.21	12.60	13.14	13.14	4.95%	40,716,281
Aug 26, 2026	12.61	12.70	12.34	12.52	12.52	-0.24%	23,127,659
Aug 25, 2026	12.64	12.66	12.13	12.55	12.55	-0.87%	26,635,676
Aug 24, 2026	12.85	12.94	12.39	12.66	12.66	-1.09%	29,540,278
Aug 21, 2026	12.62	12.97	12.47	12.80	12.80	0.79%	27,563,703
Aug 20, 2026	13.18	13.21	12.60	12.70	12.70	-1.93%	38,373,868