SHE:300752 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,138,091
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%	7,048,413
Sep 22, 2026	13.52	13.77	13.31	13.46	13.46	-	9,528,280
Sep 21, 2026	13.27	13.64	13.27	13.46	13.46	1.36%	10,159,820
Sep 18, 2026	12.86	13.55	12.85	13.28	13.28	3.27%	13,108,399
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%	20,904,450
Sep 15, 2026	11.60	12.85	11.53	12.44	12.44	7.52%	19,097,053
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%	8,063,160
Sep 10, 2026	11.61	11.65	11.25	11.27	11.27	-3.84%	5,576,583
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%	8,614,605
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%	5,212,320
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%	5,769,853
Aug 31, 2026	10.95	11.70	10.89	11.65	11.65	3.83%	10,164,960
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%	5,868,140
Aug 25, 2026	10.70	11.24	10.45	11.17	11.17	4.00%	8,334,100
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%	10,260,486
Aug 20, 2026	11.20	11.66	10.80	10.96	10.96	1.95%	14,177,250
Aug 19, 2026	11.62	11.75	10.74	10.75	10.75	-9.13%	19,233,398
Aug 18, 2026	10.94	12.40	10.82	11.83	11.83	8.04%	26,052,754
Aug 17, 2026	10.45	10.99	10.20	10.95	10.95	6.52%	10,434,112
Aug 14, 2026	10.12	10.33	10.09	10.28	10.28	1.68%	5,449,946
Aug 13, 2026	10.47	10.52	10.10	10.11	10.11	-2.88%	5,352,200
Aug 12, 2026	10.27	10.46	10.24	10.41	10.41	1.76%	4,292,432
Aug 11, 2026	10.29	10.34	10.10	10.23	10.23	-1.06%	4,152,234
Aug 10, 2026	10.22	10.34	9.98	10.34	10.34	1.57%	6,554,280
Aug 7, 2026	10.13	10.22	9.91	10.18	10.18	0.49%	6,256,321
Aug 6, 2026	9.98	10.28	9.91	10.13	10.13	0.40%	6,942,263
Aug 5, 2026	9.84	10.18	9.77	10.09	10.09	3.06%	7,860,332
Aug 4, 2026	9.56	9.84	9.54	9.79	9.79	3.16%	7,378,044
Aug 3, 2026	9.42	9.57	9.31	9.49	9.49	1.06%	6,302,000
Jul 31, 2026	9.46	9.70	9.37	9.39	9.39	2.18%	8,584,440
Jul 30, 2026	9.55	9.63	9.11	9.19	9.19	-4.67%	9,899,700
Jul 29, 2026	10.18	10.22	9.29	9.64	9.64	-4.93%	13,842,352
Jul 28, 2026	9.53	10.28	9.53	10.14	10.14	4.86%	13,126,500
Jul 27, 2026	9.07	9.70	8.85	9.67	9.67	7.80%	9,658,160
Jul 24, 2026	8.93	9.32	8.76	8.97	8.97	-1.21%	8,253,467
Jul 23, 2026	8.88	9.09	8.75	9.08	9.08	2.02%	6,542,240
Jul 22, 2026	8.93	9.18	8.83	8.90	8.90	-2.41%	9,033,840