SHE:300697 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.25	14.25	13.46	14.10	14.10	0.64%	7,566,540
Oct 8, 2026	14.22	14.45	13.91	14.01	14.01	-0.92%	5,843,563
Sep 30, 2026	14.25	14.30	14.09	14.14	14.14	-0.35%	4,303,230
Sep 29, 2026	14.03	14.25	13.90	14.19	14.19	1.14%	5,781,820
Sep 28, 2026	14.79	14.79	14.01	14.03	14.03	-5.33%	10,641,930
Sep 24, 2026	15.10	15.21	14.81	14.82	14.82	-2.95%	7,148,690
Sep 23, 2026	15.61	15.78	15.21	15.27	15.27	-1.74%	8,690,200
Sep 22, 2026	15.41	15.75	15.23	15.54	15.54	0.84%	11,159,470
Sep 21, 2026	14.98	15.50	14.90	15.41	15.41	2.80%	10,811,840
Sep 18, 2026	14.80	15.35	14.71	14.99	14.99	3.09%	12,231,097
Sep 17, 2026	14.76	14.87	14.35	14.54	14.54	-2.42%	10,007,502
Sep 16, 2026	14.48	15.08	14.36	14.90	14.90	2.83%	11,912,730
Sep 15, 2026	14.56	15.12	14.44	14.49	14.49	-1.23%	10,450,330
Sep 14, 2026	14.25	14.76	14.11	14.67	14.67	0.89%	13,376,640
Sep 11, 2026	15.12	15.38	14.08	14.54	14.54	-7.86%	29,945,380
Sep 10, 2026	16.27	16.33	15.68	15.78	15.78	-2.89%	25,250,429
Sep 9, 2026	16.44	17.85	16.19	16.25	16.25	1.82%	49,778,450
Sep 8, 2026	15.10	16.89	15.08	15.96	15.96	9.32%	44,774,001
Sep 7, 2026	14.66	14.68	14.40	14.60	14.60	-0.54%	6,849,200
Sep 4, 2026	15.22	15.32	14.61	14.68	14.68	-2.26%	10,460,270
Sep 3, 2026	15.29	15.31	14.89	15.02	15.02	-0.66%	8,300,800
Sep 2, 2026	14.99	15.34	14.55	15.12	15.12	-0.85%	14,013,444
Sep 1, 2026	15.29	15.80	15.19	15.25	15.25	1.06%	18,464,640
Aug 31, 2026	14.89	15.13	14.72	15.09	15.09	-2.01%	16,120,595
Aug 28, 2026	15.51	15.79	15.19	15.40	15.40	-1.72%	20,161,820
Aug 27, 2026	15.43	15.83	15.29	15.67	15.67	-2.25%	26,421,690
Aug 26, 2026	15.06	16.78	14.98	16.03	16.03	6.51%	35,744,866
Aug 25, 2026	15.53	15.67	14.61	15.05	15.05	-4.14%	18,554,440
Aug 24, 2026	16.18	16.35	15.53	15.70	15.70	-3.21%	20,150,452
Aug 21, 2026	15.16	16.28	14.82	16.22	16.22	6.99%	27,772,836
Aug 20, 2026	14.28	15.40	14.28	15.16	15.16	8.13%	20,869,990
Aug 19, 2026	14.48	14.65	13.98	14.02	14.02	-5.08%	9,835,927
Aug 18, 2026	14.56	14.80	14.48	14.77	14.77	-1.93%	11,728,010
Aug 17, 2026	14.35	15.30	14.23	15.06	15.06	6.43%	18,893,790
Aug 14, 2026	14.00	14.24	13.97	14.15	14.15	0.71%	4,575,286
Aug 13, 2026	14.24	14.33	14.03	14.05	14.05	-1.82%	6,982,338
Aug 12, 2026	14.35	14.46	14.23	14.31	14.31	0.21%	6,559,550
Aug 11, 2026	14.72	14.81	14.26	14.28	14.28	-3.77%	10,871,790
Aug 10, 2026	14.87	15.07	14.51	14.84	14.84	-0.67%	14,716,455
Aug 7, 2026	14.20	15.88	14.03	14.94	14.94	6.26%	22,033,910
Aug 6, 2026	14.79	14.98	13.87	14.06	14.06	-1.75%	13,695,555
Aug 5, 2026	13.95	14.64	13.74	14.31	14.31	3.32%	12,852,427
Aug 4, 2026	13.34	13.96	13.28	13.85	13.85	4.53%	9,956,402
Aug 3, 2026	12.96	13.28	12.94	13.25	13.25	1.22%	5,927,140
Jul 31, 2026	12.84	13.13	12.83	13.09	13.09	2.03%	7,156,782
Jul 30, 2026	12.80	13.04	12.60	12.83	12.83	-5.24%	10,639,230
Jul 29, 2026	13.50	13.65	13.28	13.54	13.54	-0.29%	12,385,585
Jul 28, 2026	13.41	13.73	13.35	13.58	13.58	3.11%	12,167,907
Jul 27, 2026	12.77	13.20	12.71	13.17	13.17	2.97%	4,521,680
Jul 24, 2026	12.76	12.94	12.62	12.79	12.79	-3.40%	4,856,718