SHE:300675 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.00	12.21	11.80	12.21	12.21	2.43%	2,298,476
Nov 10, 2026	11.88	11.96	11.74	11.92	11.92	1.97%	2,543,100
Nov 9, 2026	12.00	12.08	11.64	11.69	11.69	-1.60%	2,481,600
Nov 6, 2026	11.77	12.12	11.73	11.88	11.88	-2.46%	2,506,700
Nov 5, 2026	11.75	12.23	11.66	12.18	12.18	3.66%	3,389,000
Nov 4, 2026	11.60	11.78	11.22	11.75	11.75	1.73%	3,802,664
Nov 3, 2026	11.65	11.98	11.38	11.55	11.55	-1.03%	2,729,784
Nov 2, 2026	11.64	11.69	11.05	11.67	11.67	2.01%	3,574,800
Oct 30, 2026	12.00	12.19	11.44	11.44	11.44	-4.90%	3,593,400
Oct 29, 2026	12.16	12.37	12.02	12.03	12.03	-2.04%	2,304,200
Oct 28, 2026	12.21	12.42	11.98	12.28	12.28	0.99%	3,217,100
Oct 27, 2026	12.70	12.90	12.13	12.16	12.16	-4.70%	3,816,700
Oct 26, 2026	12.89	12.98	12.43	12.76	12.76	-0.70%	3,522,000
Oct 23, 2026	12.80	12.91	11.97	12.85	12.85	-0.16%	6,298,300
Oct 22, 2026	13.51	13.64	12.84	12.87	12.87	-4.67%	4,414,300
Oct 21, 2026	13.54	13.83	13.40	13.50	13.50	-	4,852,300
Oct 20, 2026	13.64	13.96	13.30	13.50	13.50	-1.39%	5,582,100
Oct 19, 2026	14.13	14.20	13.45	13.69	13.69	-3.25%	7,131,100
Oct 16, 2026	13.88	14.82	13.82	14.15	14.15	3.44%	9,376,300
Oct 15, 2026	13.61	14.10	13.43	13.68	13.68	-1.16%	5,564,163
Oct 14, 2026	14.19	14.36	13.76	13.84	13.84	-2.47%	5,335,656
Oct 13, 2026	13.96	14.25	13.63	14.19	14.19	0.42%	7,691,756
Oct 12, 2026	14.57	14.75	14.00	14.13	14.13	-3.09%	9,867,300
Oct 9, 2026	14.91	14.99	14.00	14.58	14.58	-2.99%	13,853,100
Oct 8, 2026	14.31	15.70	14.00	15.03	15.03	3.80%	18,283,800
Sep 30, 2026	14.05	14.97	13.45	14.48	14.48	1.40%	14,977,410
Sep 29, 2026	14.06	14.85	13.97	14.28	14.28	2.51%	14,906,100
Sep 28, 2026	13.07	15.33	12.95	13.93	13.93	6.34%	13,694,442
Sep 24, 2026	13.06	13.22	12.83	13.10	13.10	0.54%	1,388,705
Sep 23, 2026	13.05	13.23	12.80	13.03	13.03	-0.08%	1,655,600
Sep 22, 2026	13.01	13.17	12.80	13.04	13.04	0.69%	1,889,200
Sep 21, 2026	12.60	12.99	12.52	12.95	12.95	3.11%	1,900,400
Sep 18, 2026	12.60	12.80	12.52	12.56	12.56	0.40%	1,888,500
Sep 17, 2026	12.40	12.55	12.14	12.51	12.51	1.21%	1,649,000
Sep 16, 2026	12.05	12.50	11.96	12.36	12.36	2.23%	2,003,800
Sep 15, 2026	12.65	12.71	12.04	12.09	12.09	-4.95%	2,452,754
Sep 14, 2026	12.66	12.85	12.37	12.72	12.72	0.87%	1,832,500
Sep 11, 2026	12.97	12.99	12.46	12.61	12.61	-2.93%	2,480,100
Sep 10, 2026	13.07	13.22	12.98	12.99	12.99	-1.67%	1,627,600
Sep 9, 2026	13.39	13.40	13.12	13.21	13.21	-1.05%	1,929,029
Sep 8, 2026	13.28	13.37	13.11	13.35	13.35	0.83%	1,637,600
Sep 7, 2026	13.28	13.36	13.11	13.24	13.24	-0.53%	1,856,100
Sep 4, 2026	13.33	13.54	13.19	13.31	13.31	0.60%	2,118,900
Sep 3, 2026	13.33	13.88	13.16	13.23	13.23	-2.00%	2,033,400
Sep 2, 2026	13.55	13.62	13.32	13.50	13.50	-0.81%	2,309,400
Sep 1, 2026	13.44	13.75	13.33	13.61	13.61	0.67%	3,146,749
Aug 31, 2026	13.42	13.69	13.23	13.52	13.52	2.97%	4,235,200
Aug 28, 2026	12.88	13.19	12.88	13.13	13.13	1.86%	1,807,000
Aug 27, 2026	12.93	13.04	12.83	12.89	12.89	-0.85%	1,538,100
Aug 26, 2026	12.91	13.14	12.87	13.00	13.00	0.23%	1,671,800