SHE:300686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	10.33	10.76	9.90	10.59	10.59	1.83%	10,248,993
Oct 30, 2026	10.93	11.07	10.22	10.40	10.40	-9.25%	11,269,560
Oct 29, 2026	12.03	12.06	11.41	11.46	11.46	-5.21%	4,113,800
Oct 28, 2026	11.97	12.28	11.78	12.09	12.09	1.94%	4,066,669
Oct 27, 2026	12.47	12.70	11.83	11.86	11.86	-4.28%	3,929,150
Oct 26, 2026	12.17	12.68	12.11	12.39	12.39	0.81%	6,317,908
Oct 23, 2026	12.58	12.62	11.04	12.29	12.29	-3.98%	11,606,636
Oct 22, 2026	13.00	13.17	12.70	12.80	12.80	-2.07%	3,840,600
Oct 21, 2026	13.10	13.17	12.86	13.07	13.07	1.16%	3,051,300
Oct 20, 2026	12.80	13.15	12.60	12.92	12.92	0.62%	3,131,100
Oct 19, 2026	12.99	12.99	12.32	12.84	12.84	-1.15%	4,565,300
Oct 16, 2026	13.01	13.18	12.82	12.99	12.99	2.20%	4,035,900
Oct 15, 2026	12.78	13.02	12.57	12.71	12.71	-3.27%	3,576,100
Oct 14, 2026	13.46	13.59	13.09	13.14	13.14	-3.24%	3,318,500
Oct 13, 2026	13.21	13.77	12.60	13.58	13.58	1.19%	6,261,260
Oct 12, 2026	13.63	13.91	13.40	13.42	13.42	-2.40%	7,478,400
Oct 9, 2026	13.66	13.94	12.80	13.75	13.75	-0.07%	7,350,600
Oct 8, 2026	14.29	14.58	13.60	13.76	13.76	-3.78%	5,795,860
Sep 30, 2026	14.61	14.95	14.12	14.30	14.30	-2.59%	6,181,880
Sep 29, 2026	14.36	15.12	14.12	14.68	14.68	3.82%	7,450,662
Sep 28, 2026	14.68	14.83	14.01	14.14	14.14	-4.27%	5,184,700
Sep 24, 2026	15.07	15.30	14.71	14.77	14.77	-1.40%	6,626,303
Sep 23, 2026	14.86	15.09	14.62	14.98	14.98	1.22%	4,348,300
Sep 22, 2026	15.14	15.20	14.77	14.80	14.80	-2.18%	4,497,820
Sep 21, 2026	14.84	15.18	14.76	15.13	15.13	1.82%	5,164,500
Sep 18, 2026	14.80	15.10	14.60	14.86	14.86	1.92%	5,029,960
Sep 17, 2026	14.47	14.74	14.30	14.58	14.58	0.48%	3,909,300
Sep 16, 2026	14.22	14.60	14.06	14.51	14.51	2.18%	4,570,460
Sep 15, 2026	14.39	14.61	14.17	14.20	14.20	-2.41%	4,274,800
Sep 14, 2026	13.95	14.78	13.60	14.55	14.55	4.53%	6,880,860
Sep 11, 2026	13.95	14.13	13.37	13.92	13.92	-1.21%	6,481,500
Sep 10, 2026	14.20	14.34	13.92	14.09	14.09	-1.61%	4,199,500
Sep 9, 2026	14.60	14.65	14.21	14.32	14.32	-1.38%	3,609,900
Sep 8, 2026	14.80	14.83	14.40	14.52	14.52	-1.96%	4,786,400
Sep 7, 2026	14.72	14.88	14.46	14.81	14.81	2.49%	4,959,100
Sep 4, 2026	15.07	15.17	14.32	14.45	14.45	-3.73%	5,933,600
Sep 3, 2026	15.10	15.34	14.80	15.01	15.01	-0.53%	4,953,328
Sep 2, 2026	14.90	15.30	14.75	15.09	15.09	-0.59%	5,408,400
Sep 1, 2026	15.16	15.39	14.94	15.18	15.18	-0.13%	7,911,800
Aug 31, 2026	14.56	15.28	14.50	15.20	15.20	3.40%	8,220,600
Aug 28, 2026	14.85	15.19	14.70	14.70	14.70	-2.00%	7,562,400
Aug 27, 2026	15.13	15.13	14.70	15.00	15.00	0.13%	10,345,200
Aug 26, 2026	14.26	15.08	14.03	14.98	14.98	4.03%	12,176,360
Aug 25, 2026	13.93	14.52	13.73	14.40	14.40	1.19%	7,940,450
Aug 24, 2026	14.68	14.80	13.98	14.23	14.23	-3.00%	11,028,000
Aug 21, 2026	13.96	14.83	13.70	14.67	14.67	4.64%	13,254,300
Aug 20, 2026	14.15	14.62	13.83	14.02	14.02	0.79%	9,525,400
Aug 19, 2026	14.59	14.90	13.80	13.91	13.91	-7.02%	12,489,800
Aug 18, 2026	15.07	15.88	14.70	14.96	14.96	-1.12%	14,233,600
Aug 17, 2026	14.23	15.15	14.00	15.13	15.13	6.70%	14,028,600