SHE:300752 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	10.50	10.50	9.72	9.98	9.98	-1.19%	2,966,540
Nov 2, 2026	9.70	10.36	9.31	10.10	10.10	4.99%	9,934,116
Oct 30, 2026	10.50	10.50	9.62	9.62	9.62	-7.85%	8,775,659
Oct 29, 2026	10.81	10.96	10.43	10.44	10.44	-4.48%	4,212,420
Oct 28, 2026	10.66	11.09	10.55	10.93	10.93	3.02%	4,381,800
Oct 27, 2026	11.15	11.27	10.61	10.61	10.61	-3.89%	4,293,160
Oct 26, 2026	11.26	11.33	10.98	11.04	11.04	-2.90%	4,790,040
Oct 23, 2026	10.86	11.44	10.16	11.37	11.37	2.62%	8,583,280
Oct 22, 2026	11.26	11.60	11.07	11.08	11.08	-2.03%	5,091,100
Oct 21, 2026	11.28	11.44	11.19	11.31	11.31	0.27%	3,426,960
Oct 20, 2026	11.10	11.40	11.02	11.28	11.28	0.98%	3,844,680
Oct 19, 2026	10.95	11.31	10.55	11.17	11.17	2.20%	5,814,500
Oct 16, 2026	11.29	11.47	10.86	10.93	10.93	-1.18%	4,366,540
Oct 15, 2026	11.00	11.38	10.81	11.06	11.06	-3.07%	5,655,340
Oct 14, 2026	11.78	11.80	11.38	11.41	11.41	-3.79%	6,247,300
Oct 13, 2026	11.09	11.97	10.58	11.86	11.86	5.89%	9,179,642
Oct 12, 2026	11.59	11.61	11.08	11.20	11.20	-2.78%	5,319,320
Oct 9, 2026	12.03	12.03	10.78	11.52	11.52	-4.16%	9,626,820
Oct 8, 2026	12.80	12.80	11.86	12.02	12.02	-4.98%	6,156,442
Sep 30, 2026	13.17	13.28	12.60	12.65	12.65	-2.99%	4,962,540
Sep 29, 2026	12.74	13.10	12.59	13.04	13.04	1.40%	4,356,417
Sep 28, 2026	13.27	13.31	12.70	12.86	12.86	-1.98%	7,137,091
Sep 24, 2026	13.30	13.55	13.10	13.12	13.12	-2.24%	5,186,212
Sep 23, 2026	13.46	13.70	13.20	13.42	13.42	-0.30%	7,046,113
Sep 22, 2026	13.52	13.77	13.31	13.46	13.46	-	9,527,280
Sep 21, 2026	13.27	13.64	13.27	13.46	13.46	1.36%	10,155,320
Sep 18, 2026	12.86	13.55	12.85	13.28	13.28	3.27%	13,103,399
Sep 17, 2026	13.21	13.27	12.78	12.86	12.86	-1.76%	13,931,800
Sep 16, 2026	12.69	13.30	12.28	13.09	13.09	5.23%	20,894,850
Sep 15, 2026	11.60	12.85	11.53	12.44	12.44	7.52%	19,089,753
Sep 14, 2026	11.28	11.68	11.18	11.57	11.57	1.58%	6,379,860
Sep 11, 2026	11.15	11.43	10.77	11.39	11.39	1.06%	8,062,760
Sep 10, 2026	11.61	11.65	11.25	11.27	11.27	-3.84%	5,575,183
Sep 9, 2026	11.94	12.14	11.66	11.72	11.72	-1.60%	6,683,720
Sep 8, 2026	11.58	12.33	11.56	11.91	11.91	2.76%	12,498,724
Sep 7, 2026	11.03	11.64	11.03	11.59	11.59	5.17%	8,614,305
Sep 4, 2026	11.46	11.48	10.93	11.02	11.02	-1.69%	5,585,354
Sep 3, 2026	11.54	11.58	11.10	11.21	11.21	-1.49%	5,211,820
Sep 2, 2026	11.35	11.50	11.30	11.38	11.38	-1.39%	3,991,382
Sep 1, 2026	11.65	11.76	11.31	11.54	11.54	-0.94%	5,769,453
Aug 31, 2026	10.95	11.70	10.89	11.65	11.65	3.83%	10,163,560
Aug 28, 2026	11.12	11.45	11.01	11.22	11.22	0.63%	6,431,100
Aug 27, 2026	11.07	11.24	10.96	11.15	11.15	1.00%	5,972,260
Aug 26, 2026	11.18	11.24	10.81	11.04	11.04	-1.16%	5,867,640
Aug 25, 2026	10.70	11.24	10.45	11.17	11.17	4.00%	8,332,300
Aug 24, 2026	11.25	11.25	10.52	10.74	10.74	-4.11%	8,612,080
Aug 21, 2026	10.90	11.29	10.76	11.20	11.20	2.19%	10,258,486
Aug 20, 2026	11.20	11.66	10.80	10.96	10.96	1.95%	14,175,450
Aug 19, 2026	11.62	11.75	10.74	10.75	10.75	-9.13%	19,230,098
Aug 18, 2026	10.94	12.40	10.82	11.83	11.83	8.04%	26,044,654