SHE:300746 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	13.46	15.85	13.46	15.55	15.55	3.12%	8,740,500
Nov 10, 2026	13.89	15.20	13.78	15.08	15.08	11.37%	9,958,300
Nov 9, 2026	13.46	13.84	13.41	13.54	13.54	1.42%	4,890,600
Nov 6, 2026	12.36	13.69	12.36	13.35	13.35	-0.89%	6,790,750
Nov 5, 2026	12.66	13.80	12.52	13.47	13.47	6.23%	8,415,350
Nov 4, 2026	13.13	13.50	12.18	12.68	12.68	-4.37%	9,350,400
Nov 3, 2026	14.27	14.41	12.98	13.26	13.26	-8.24%	12,720,800
Nov 2, 2026	12.81	14.71	11.65	14.45	14.45	9.55%	19,205,507
Oct 30, 2026	14.65	15.00	13.12	13.19	13.19	-11.18%	14,643,915
Oct 29, 2026	15.15	15.48	14.82	14.85	14.85	-2.94%	3,111,400
Oct 28, 2026	14.41	15.65	14.30	15.30	15.30	5.23%	5,630,300
Oct 27, 2026	15.69	15.72	14.54	14.54	14.54	-5.46%	3,756,400
Oct 26, 2026	15.27	15.49	15.05	15.38	15.38	-1.85%	3,002,700
Oct 23, 2026	15.46	15.96	14.25	15.67	15.67	0.90%	7,165,500
Oct 22, 2026	15.72	15.77	15.00	15.53	15.53	-1.96%	5,308,900
Oct 21, 2026	15.76	15.98	15.68	15.84	15.84	0.51%	4,038,200
Oct 20, 2026	15.49	15.97	15.28	15.76	15.76	1.16%	4,605,400
Oct 19, 2026	15.75	16.26	15.20	15.58	15.58	-2.38%	6,916,800
Oct 16, 2026	15.81	16.05	15.46	15.96	15.96	2.97%	6,622,000
Oct 15, 2026	16.07	16.50	15.46	15.50	15.50	-5.02%	6,846,100
Oct 14, 2026	16.89	17.68	16.20	16.32	16.32	-1.75%	10,534,200
Oct 13, 2026	16.05	16.80	15.48	16.61	16.61	2.78%	8,443,003
Oct 12, 2026	15.60	16.23	15.40	16.16	16.16	3.59%	10,543,043
Oct 9, 2026	14.91	15.77	14.44	15.60	15.60	2.77%	10,175,000
Oct 8, 2026	14.86	15.43	14.75	15.18	15.18	2.08%	11,659,950
Sep 30, 2026	16.66	17.16	14.78	14.87	14.87	-11.54%	22,059,850
Sep 29, 2026	14.84	17.14	14.81	16.81	16.81	12.37%	19,291,350
Sep 28, 2026	15.01	15.58	14.78	14.96	14.96	-0.27%	6,665,463
Sep 24, 2026	14.95	15.05	14.70	15.00	15.00	0.33%	3,606,700
Sep 23, 2026	14.82	15.05	14.64	14.95	14.95	0.61%	2,958,600
Sep 22, 2026	15.11	15.25	14.76	14.86	14.86	-1.65%	4,443,600
Sep 21, 2026	14.26	15.15	14.16	15.11	15.11	5.89%	7,248,200
Sep 18, 2026	13.57	14.30	13.57	14.27	14.27	5.16%	4,911,800
Sep 17, 2026	13.76	13.78	13.42	13.57	13.57	-0.95%	3,437,400
Sep 16, 2026	13.11	13.82	13.01	13.70	13.70	4.58%	5,503,600
Sep 15, 2026	13.42	13.65	13.07	13.10	13.10	-2.46%	3,370,000
Sep 14, 2026	13.30	13.82	12.67	13.43	13.43	-1.10%	6,677,700
Sep 11, 2026	13.29	13.74	13.01	13.58	13.58	1.65%	5,646,000
Sep 10, 2026	13.59	13.68	13.24	13.36	13.36	-1.98%	2,960,400
Sep 9, 2026	14.01	14.09	13.43	13.63	13.63	-2.78%	3,095,900
Sep 8, 2026	14.33	14.33	13.93	14.02	14.02	-0.78%	2,538,700
Sep 7, 2026	14.25	14.45	14.01	14.13	14.13	-0.14%	3,503,100
Sep 4, 2026	14.57	14.80	14.08	14.15	14.15	-3.02%	4,387,900
Sep 3, 2026	15.00	15.00	14.35	14.59	14.59	-0.55%	2,961,300
Sep 2, 2026	14.79	14.82	14.39	14.67	14.67	-1.01%	3,926,200
Sep 1, 2026	14.59	15.19	14.45	14.82	14.82	1.16%	6,099,500
Aug 31, 2026	14.17	14.89	14.15	14.65	14.65	2.73%	7,914,100
Aug 28, 2026	13.90	14.48	13.78	14.26	14.26	2.22%	9,038,000
Aug 27, 2026	13.84	14.26	13.44	13.95	13.95	2.42%	8,190,000
Aug 26, 2026	13.15	14.01	13.06	13.62	13.62	3.57%	5,811,500