SHE:300713 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	12.48	12.94	12.14	12.14	12.14	-4.18%	3,014,500
Oct 26, 2026	12.88	13.01	12.46	12.67	12.67	-2.61%	3,202,755
Oct 23, 2026	12.48	13.01	11.67	13.01	13.01	3.25%	5,081,381
Oct 22, 2026	13.06	13.20	12.59	12.60	12.60	-3.23%	2,918,800
Oct 21, 2026	13.15	13.40	12.94	13.02	13.02	-0.91%	2,658,710
Oct 20, 2026	13.09	13.42	12.96	13.14	13.14	0.08%	2,942,000
Oct 19, 2026	13.68	14.03	12.76	13.13	13.13	-3.10%	4,857,188
Oct 16, 2026	13.67	14.08	13.17	13.55	13.55	4.07%	4,488,180
Oct 15, 2026	13.10	13.41	12.95	13.02	13.02	-3.20%	3,333,911
Oct 14, 2026	13.84	14.08	13.45	13.45	13.45	-3.24%	2,881,342
Oct 13, 2026	13.49	13.97	12.92	13.90	13.90	1.61%	3,788,100
Oct 12, 2026	14.09	14.18	13.58	13.68	13.68	-1.37%	3,093,600
Oct 9, 2026	14.19	14.39	13.16	13.87	13.87	-2.19%	5,628,853
Oct 8, 2026	14.40	14.86	14.03	14.18	14.18	-0.84%	5,937,978
Sep 30, 2026	14.56	15.48	14.25	14.30	14.30	0.28%	9,127,278
Sep 29, 2026	13.66	14.57	13.31	14.26	14.26	6.50%	6,432,305
Sep 28, 2026	13.62	13.67	13.33	13.39	13.39	-1.18%	2,385,944
Sep 24, 2026	13.53	13.77	13.53	13.55	13.55	-0.73%	2,251,424
Sep 23, 2026	14.01	14.10	13.57	13.65	13.65	-1.87%	3,643,245
Sep 22, 2026	13.60	14.06	13.52	13.91	13.91	1.53%	5,586,785
Sep 21, 2026	12.92	13.96	12.69	13.70	13.70	7.11%	6,537,262
Sep 18, 2026	12.89	13.00	12.67	12.79	12.79	-0.23%	1,889,035
Sep 17, 2026	12.77	12.88	12.42	12.82	12.82	0.79%	2,117,800
Sep 16, 2026	12.39	12.96	12.29	12.72	12.72	1.84%	2,217,100
Sep 15, 2026	12.91	12.97	12.41	12.49	12.49	-3.78%	2,707,600
Sep 14, 2026	12.78	13.15	12.64	12.98	12.98	0.62%	2,698,100
Sep 11, 2026	13.22	13.22	12.60	12.90	12.90	-2.05%	2,787,710
Sep 10, 2026	13.26	13.34	13.10	13.17	13.17	-1.20%	2,004,700
Sep 9, 2026	13.50	13.55	13.20	13.33	13.33	-1.26%	1,907,183
Sep 8, 2026	13.48	13.66	13.41	13.50	13.50	-0.30%	1,830,200
Sep 7, 2026	13.72	13.72	13.33	13.54	13.54	0.67%	1,687,385
Sep 4, 2026	13.64	13.75	13.38	13.45	13.45	-0.15%	1,887,900
Sep 3, 2026	13.67	13.96	13.42	13.47	13.47	-1.03%	1,899,010
Sep 2, 2026	13.63	13.69	13.39	13.61	13.61	-0.29%	1,912,300
Sep 1, 2026	13.65	13.80	13.45	13.65	13.65	0.66%	2,201,900
Aug 31, 2026	13.17	13.57	13.02	13.56	13.56	1.35%	2,293,170
Aug 28, 2026	13.45	13.58	13.33	13.38	13.38	-1.04%	1,919,600
Aug 27, 2026	13.40	13.60	13.35	13.52	13.52	0.52%	1,806,738
Aug 26, 2026	13.45	13.63	13.34	13.45	13.45	-0.15%	1,996,400
Aug 25, 2026	13.02	13.50	12.86	13.47	13.47	3.54%	2,478,910
Aug 24, 2026	13.40	13.40	12.86	13.01	13.01	-0.84%	1,942,600
Aug 21, 2026	12.86	13.23	12.71	13.12	13.12	0.31%	1,686,400
Aug 20, 2026	12.93	13.15	12.81	13.08	13.08	2.11%	1,602,600
Aug 19, 2026	13.15	13.15	12.73	12.81	12.81	-3.54%	1,841,110
Aug 18, 2026	13.34	13.42	13.09	13.28	13.28	-0.82%	2,098,610
Aug 17, 2026	13.29	13.39	13.00	13.39	13.39	1.44%	1,945,724
Aug 14, 2026	13.06	13.27	12.96	13.20	13.20	1.15%	2,140,110
Aug 13, 2026	13.27	13.32	13.03	13.05	13.05	-1.58%	1,928,740
Aug 12, 2026	13.12	13.28	13.05	13.26	13.26	1.61%	1,558,700
Aug 11, 2026	13.12	13.29	12.87	13.05	13.05	-0.99%	2,096,500