SHE:300686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	14.83	15.04	14.61	14.94	14.94	0.74%	10,073,580
Oct 23, 2025	14.98	15.23	14.52	14.83	14.83	-0.67%	11,203,000
Oct 22, 2025	14.89	15.50	14.45	14.93	14.93	-0.67%	11,487,781
Oct 21, 2025	14.97	15.20	14.62	15.03	15.03	0.27%	13,903,801
Oct 20, 2025	15.20	16.15	14.81	14.99	14.99	0.60%	16,549,500
Oct 17, 2025	15.51	15.62	14.83	14.90	14.90	-4.18%	13,519,172
Oct 16, 2025	16.02	16.38	15.48	15.55	15.55	-4.83%	20,552,999
Oct 15, 2025	14.88	16.58	14.62	16.34	16.34	11.08%	28,516,359
Oct 14, 2025	15.70	15.76	14.61	14.71	14.71	-6.31%	17,213,400
Oct 13, 2025	14.50	15.94	13.92	15.70	15.70	0.90%	23,811,100
Oct 10, 2025	14.56	16.08	14.34	15.56	15.56	6.87%	28,845,476
Oct 9, 2025	15.11	15.15	14.34	14.56	14.56	-3.32%	18,503,451
Sep 30, 2025	15.35	15.52	14.95	15.06	15.06	-2.14%	14,659,600
Sep 29, 2025	15.52	15.74	15.23	15.39	15.39	-1.28%	18,150,360
Sep 26, 2025	15.99	16.20	15.35	15.59	15.59	-3.17%	28,238,380
Sep 25, 2025	14.28	17.00	14.11	16.10	16.10	12.67%	48,654,513
Sep 24, 2025	13.24	14.47	12.94	14.29	14.29	6.72%	33,756,437
Sep 23, 2025	13.55	13.79	13.11	13.39	13.39	-1.98%	16,610,929
Sep 22, 2025	13.20	13.70	13.10	13.66	13.66	4.83%	19,651,405
Sep 19, 2025	13.25	13.49	12.90	13.03	13.03	-3.12%	17,013,293
Sep 18, 2025	13.25	14.44	13.20	13.45	13.45	0.52%	27,844,192
Sep 17, 2025	13.22	13.60	13.19	13.38	13.38	1.21%	19,314,317
Sep 16, 2025	13.20	13.30	12.95	13.22	13.22	-0.90%	16,773,275
Sep 15, 2025	12.60	13.40	12.45	13.34	13.34	5.54%	26,980,035
Sep 12, 2025	12.84	12.86	12.56	12.64	12.64	-1.25%	9,853,119
Sep 11, 2025	12.85	12.85	12.30	12.80	12.80	-0.62%	15,626,849
Sep 10, 2025	12.76	13.10	12.64	12.88	12.88	-0.77%	15,629,372
Sep 9, 2025	12.59	13.28	12.47	12.98	12.98	1.88%	22,352,819
Sep 8, 2025	12.08	12.88	11.98	12.74	12.74	5.46%	20,433,278
Sep 5, 2025	11.94	12.08	11.80	12.08	12.08	2.03%	11,377,800
Sep 4, 2025	12.09	12.39	11.62	11.84	11.84	-1.00%	12,715,057
Sep 3, 2025	12.24	12.28	11.84	11.96	11.96	-1.89%	13,673,420
Sep 2, 2025	12.71	12.85	11.91	12.19	12.19	-4.54%	17,916,092
Sep 1, 2025	12.45	12.93	12.39	12.77	12.77	0.47%	15,895,440
Aug 29, 2025	13.30	13.30	12.68	12.71	12.71	-4.79%	21,744,760
Aug 28, 2025	13.28	13.51	12.82	13.35	13.35	-1.33%	27,722,483
Aug 27, 2025	13.69	13.88	13.06	13.53	13.53	-4.25%	46,590,886
Aug 26, 2025	12.72	14.45	12.35	14.13	14.13	8.11%	63,460,171
Aug 25, 2025	13.00	13.24	12.72	13.07	13.07	-2.02%	42,430,470
Aug 22, 2025	12.88	13.45	12.71	13.34	13.34	-2.70%	54,633,740
Aug 21, 2025	14.50	15.22	13.14	13.71	13.71	2.54%	86,528,153
Aug 20, 2025	11.14	13.37	10.99	13.37	13.37	20.02%	47,240,655
Aug 19, 2025	10.92	11.23	10.77	11.14	11.14	2.30%	8,592,596
Aug 18, 2025	10.93	11.04	10.86	10.89	10.89	0.09%	6,573,797
Aug 15, 2025	10.72	10.92	10.70	10.88	10.88	1.49%	5,234,300
Aug 14, 2025	11.05	11.06	10.70	10.72	10.72	-2.72%	8,078,902
Aug 13, 2025	11.11	11.11	10.92	11.02	11.02	-0.36%	6,909,260
Aug 12, 2025	11.27	11.27	10.99	11.06	11.06	-0.98%	7,177,840
Aug 11, 2025	11.08	11.28	11.00	11.17	11.17	0.99%	8,460,800
Aug 8, 2025	11.20	11.20	10.94	11.06	11.06	-0.72%	8,503,414