SHE:300694 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	9.45	9.45	9.23	9.33	9.33	-0.21%	582,700
Nov 2, 2026	9.18	9.49	9.05	9.35	9.35	2.41%	5,552,300
Oct 30, 2026	9.45	9.67	9.11	9.13	9.13	-4.50%	4,041,900
Oct 29, 2026	9.92	9.94	9.52	9.56	9.56	-3.14%	2,991,200
Oct 28, 2026	9.65	10.00	9.65	9.87	9.87	2.60%	3,305,100
Oct 27, 2026	9.85	10.09	9.62	9.62	9.62	-2.73%	3,721,800
Oct 26, 2026	9.88	10.07	9.74	9.89	9.89	-1.10%	4,921,200
Oct 23, 2026	9.71	10.04	9.32	10.00	10.00	1.42%	4,386,300
Oct 22, 2026	10.05	10.13	9.85	9.86	9.86	-1.50%	2,609,100
Oct 21, 2026	10.14	10.23	9.99	10.01	10.01	-1.38%	2,617,700
Oct 20, 2026	9.88	10.17	9.88	10.15	10.15	2.22%	3,294,000
Oct 19, 2026	10.10	10.29	9.66	9.93	9.93	-1.68%	3,942,800
Oct 16, 2026	10.07	10.39	10.05	10.10	10.10	1.20%	3,080,100
Oct 15, 2026	10.04	10.14	9.86	9.98	9.98	-2.35%	3,068,800
Oct 14, 2026	10.51	10.59	10.20	10.22	10.22	-2.67%	3,308,600
Oct 13, 2026	10.38	10.62	10.10	10.50	10.50	-0.94%	4,079,400
Oct 12, 2026	10.80	10.89	10.53	10.60	10.60	-2.12%	3,330,200
Oct 9, 2026	10.56	10.87	10.29	10.83	10.83	2.65%	4,661,100
Oct 8, 2026	10.65	10.81	10.45	10.55	10.55	-0.94%	3,253,400
Sep 30, 2026	10.78	10.85	10.55	10.65	10.65	-0.75%	2,561,300
Sep 29, 2026	10.65	10.78	10.52	10.73	10.73	1.51%	2,761,100
Sep 28, 2026	10.69	10.76	10.47	10.57	10.57	-1.12%	3,008,900
Sep 24, 2026	10.62	10.75	10.50	10.69	10.69	1.04%	2,935,900
Sep 23, 2026	10.61	10.72	10.49	10.58	10.58	-0.66%	2,946,700
Sep 22, 2026	10.71	10.79	10.56	10.65	10.65	-0.28%	3,405,800
Sep 21, 2026	10.58	10.76	10.54	10.68	10.68	0.85%	2,942,500
Sep 18, 2026	10.54	10.67	10.40	10.59	10.59	0.67%	3,804,100
Sep 17, 2026	10.39	10.59	10.28	10.52	10.52	0.67%	3,608,900
Sep 16, 2026	9.95	10.45	9.84	10.45	10.45	4.60%	5,755,300
Sep 15, 2026	10.72	10.72	9.97	9.99	9.99	-6.90%	6,713,000
Sep 14, 2026	10.27	10.94	10.20	10.73	10.73	3.47%	7,898,400
Sep 11, 2026	10.25	10.46	9.91	10.37	10.37	0.29%	5,331,402
Sep 10, 2026	10.65	10.65	10.32	10.34	10.34	-3.36%	3,382,002
Sep 9, 2026	10.88	10.95	10.64	10.70	10.70	-1.74%	2,905,680
Sep 8, 2026	10.90	10.99	10.79	10.89	10.89	-0.09%	3,061,700
Sep 7, 2026	10.85	10.95	10.72	10.90	10.90	0.46%	4,294,900
Sep 4, 2026	10.59	11.11	10.59	10.85	10.85	2.94%	6,481,054
Sep 3, 2026	10.73	10.80	10.50	10.54	10.54	-1.68%	2,789,032
Sep 2, 2026	10.78	10.84	10.58	10.72	10.72	-0.83%	2,954,200
Sep 1, 2026	10.85	10.97	10.77	10.81	10.81	-0.83%	3,352,000
Aug 31, 2026	10.78	10.94	10.71	10.90	10.90	0.55%	3,597,600
Aug 28, 2026	10.64	10.96	10.64	10.84	10.84	1.88%	4,477,632
Aug 27, 2026	10.71	10.71	10.55	10.64	10.64	-0.65%	2,743,032
Aug 26, 2026	10.69	10.88	10.59	10.71	10.71	0.28%	2,895,432
Aug 25, 2026	10.33	10.72	10.30	10.68	10.68	2.59%	3,392,200
Aug 24, 2026	10.53	10.66	10.34	10.41	10.41	-1.14%	3,355,100
Aug 21, 2026	10.55	10.64	10.30	10.53	10.53	-1.03%	3,720,100
Aug 20, 2026	10.69	10.78	10.58	10.64	10.64	0.66%	2,607,300
Aug 19, 2026	10.84	10.84	10.52	10.57	10.57	-2.85%	3,637,100
Aug 18, 2026	10.96	11.02	10.78	10.88	10.88	-1.27%	2,302,400