SHE:300705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.80	10.80	10.08	10.53	10.53	2.03%	5,365,196
Oct 22, 2026	10.58	10.67	10.31	10.32	10.32	-3.10%	6,097,000
Oct 21, 2026	10.85	11.03	10.61	10.65	10.65	-1.39%	6,407,500
Oct 20, 2026	10.77	10.88	10.68	10.80	10.80	-	3,359,296
Oct 19, 2026	10.72	10.90	10.69	10.80	10.80	-	4,146,900
Oct 16, 2026	10.80	11.15	10.71	10.80	10.80	0.75%	8,856,200
Oct 15, 2026	10.53	10.90	10.46	10.72	10.72	0.56%	6,407,136
Oct 14, 2026	10.82	10.82	10.62	10.66	10.66	-1.39%	4,670,055
Oct 13, 2026	10.90	10.90	10.62	10.81	10.81	-1.55%	7,509,100
Oct 12, 2026	11.26	11.46	10.94	10.98	10.98	-2.23%	10,960,137
Oct 9, 2026	10.89	11.27	10.80	11.23	11.23	2.93%	15,377,900
Oct 8, 2026	11.55	11.76	10.83	10.91	10.91	-1.45%	13,506,256
Sep 30, 2026	10.71	11.08	10.67	11.07	11.07	3.75%	10,151,960
Sep 29, 2026	10.77	10.96	10.65	10.67	10.67	-1.02%	3,852,300
Sep 28, 2026	10.78	10.89	10.72	10.78	10.78	0.19%	3,853,741
Sep 24, 2026	11.05	11.11	10.76	10.76	10.76	-2.80%	4,778,200
Sep 23, 2026	11.06	11.14	11.00	11.07	11.07	-0.36%	4,230,180
Sep 22, 2026	11.00	11.18	10.89	11.11	11.11	1.09%	6,714,300
Sep 21, 2026	10.55	11.03	10.55	10.99	10.99	4.17%	8,582,634
Sep 18, 2026	10.53	10.75	10.48	10.55	10.55	0.19%	4,178,400
Sep 17, 2026	10.41	10.56	10.36	10.53	10.53	0.86%	3,617,068
Sep 16, 2026	10.46	10.49	10.38	10.44	10.44	-0.38%	3,085,800
Sep 15, 2026	10.72	10.72	10.47	10.48	10.48	-2.15%	3,130,500
Sep 14, 2026	10.42	10.74	10.41	10.71	10.71	2.19%	3,778,500
Sep 11, 2026	10.55	10.59	10.38	10.48	10.48	-1.13%	4,348,800
Sep 10, 2026	10.88	10.88	10.57	10.60	10.60	-2.57%	5,603,028
Sep 9, 2026	11.07	11.14	10.86	10.88	10.88	-2.42%	5,868,356
Sep 8, 2026	11.00	11.18	10.98	11.15	11.15	1.09%	4,780,976
Sep 7, 2026	11.06	11.13	10.95	11.03	11.03	-0.27%	3,177,384
Sep 4, 2026	11.02	11.21	10.97	11.06	11.06	0.45%	5,748,100
Sep 3, 2026	11.10	11.18	10.98	11.01	11.01	-0.81%	4,244,700
Sep 2, 2026	11.17	11.19	11.02	11.10	11.10	-1.16%	4,265,300
Sep 1, 2026	11.05	11.26	11.01	11.23	11.23	1.72%	6,564,690
Aug 31, 2026	11.30	11.30	10.93	11.04	11.04	-2.56%	7,222,455
Aug 28, 2026	11.40	11.41	11.24	11.33	11.33	-1.13%	7,955,836
Aug 27, 2026	11.30	11.64	11.27	11.46	11.46	0.53%	9,527,572
Aug 26, 2026	11.38	11.56	11.28	11.40	11.40	-0.35%	10,358,872
Aug 25, 2026	10.90	11.49	10.82	11.44	11.44	4.76%	15,645,839
Aug 24, 2026	11.57	11.63	10.88	10.92	10.92	-5.62%	17,978,652
Aug 21, 2026	12.09	12.18	11.40	11.57	11.57	-6.92%	24,481,098
Aug 20, 2026	12.65	12.99	12.18	12.43	12.43	0.08%	33,514,249
Aug 19, 2026	11.74	13.19	11.72	12.42	12.42	4.63%	36,031,457
Aug 18, 2026	12.24	12.43	11.81	11.87	11.87	-3.02%	17,842,477
Aug 17, 2026	12.44	12.50	11.95	12.24	12.24	-3.01%	24,483,020
Aug 14, 2026	11.59	13.15	11.44	12.62	12.62	7.96%	36,998,755
Aug 13, 2026	11.28	11.86	11.13	11.69	11.69	2.90%	17,322,422
Aug 12, 2026	11.26	11.52	11.21	11.36	11.36	0.35%	6,967,200
Aug 11, 2026	11.29	11.49	11.26	11.32	11.32	-0.26%	7,201,600
Aug 10, 2026	11.35	11.56	11.31	11.35	11.35	-	8,950,086
Aug 7, 2026	10.86	11.38	10.84	11.35	11.35	3.84%	12,530,796