SHE:300675 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	12.67	13.01	12.53	12.97	12.97	2.13%	2,054,600
Aug 24, 2026	12.92	12.92	12.53	12.70	12.70	-1.17%	1,903,600
Aug 21, 2026	12.77	12.86	12.45	12.85	12.85	0.23%	1,724,400
Aug 20, 2026	12.68	12.88	12.58	12.82	12.82	2.15%	1,830,200
Aug 19, 2026	12.64	12.76	12.49	12.55	12.55	-1.57%	1,905,600
Aug 18, 2026	12.80	12.88	12.62	12.75	12.75	-0.55%	1,236,500
Aug 17, 2026	12.74	12.85	12.50	12.82	12.82	1.18%	1,541,549
Aug 14, 2026	12.73	12.82	12.47	12.67	12.67	-	1,932,600
Aug 13, 2026	12.93	12.93	12.60	12.67	12.67	-1.55%	2,202,400
Aug 12, 2026	12.76	12.93	12.58	12.87	12.87	0.78%	1,809,400
Aug 11, 2026	12.77	12.82	12.57	12.77	12.77	-0.08%	2,175,100
Aug 10, 2026	12.39	12.82	12.33	12.78	12.78	3.48%	2,633,349
Aug 7, 2026	12.41	12.49	12.09	12.35	12.35	-0.96%	2,290,600
Aug 6, 2026	12.34	12.56	12.22	12.47	12.47	0.97%	2,102,500
Aug 5, 2026	12.48	12.60	12.24	12.35	12.35	-1.04%	2,721,600
Aug 4, 2026	12.50	12.66	12.40	12.48	12.48	-0.16%	2,735,900
Aug 3, 2026	12.12	12.55	11.93	12.50	12.50	4.34%	4,068,100
Jul 31, 2026	11.78	12.08	11.75	11.98	11.98	1.53%	2,847,900
Jul 30, 2026	11.96	12.15	11.69	11.80	11.80	-0.25%	2,663,200
Jul 29, 2026	11.52	11.93	11.43	11.83	11.83	2.42%	2,861,001
Jul 28, 2026	11.31	11.71	11.30	11.55	11.55	2.12%	4,099,900
Jul 27, 2026	11.24	11.47	11.05	11.31	11.31	2.26%	2,454,700
Jul 24, 2026	11.34	11.42	10.99	11.06	11.06	-3.07%	1,963,000
Jul 23, 2026	10.96	11.42	10.96	11.41	11.41	2.98%	2,763,400
Jul 22, 2026	11.23	11.48	11.03	11.08	11.08	-2.21%	2,911,528