SHE:300755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.10	11.56	10.96	11.36	11.36	2.53%	6,759,820
Sep 29, 2026	11.00	11.26	11.00	11.08	11.08	-0.27%	5,603,205
Sep 28, 2026	11.42	12.15	11.01	11.11	11.11	-2.37%	9,395,224
Sep 24, 2026	11.59	11.86	11.32	11.38	11.38	-2.65%	7,952,500
Sep 23, 2026	11.60	12.27	11.43	11.69	11.69	0.78%	11,371,660
Sep 22, 2026	11.68	11.81	11.55	11.60	11.60	-2.60%	8,165,400
Sep 21, 2026	11.26	12.08	11.16	11.91	11.91	5.68%	9,979,440
Sep 18, 2026	11.28	11.58	11.15	11.27	11.27	0.45%	5,386,600
Sep 17, 2026	11.26	11.49	11.14	11.22	11.22	-1.15%	3,955,275
Sep 16, 2026	10.98	11.35	10.86	11.35	11.35	2.53%	6,511,400
Sep 15, 2026	11.09	11.23	10.91	11.07	11.07	-0.63%	3,506,300
Sep 14, 2026	11.04	11.23	10.97	11.14	11.14	0.27%	2,935,970
Sep 11, 2026	11.33	11.43	10.95	11.11	11.11	-1.77%	6,592,890
Sep 10, 2026	11.58	11.84	11.22	11.31	11.31	-3.33%	4,054,690
Sep 9, 2026	11.86	11.95	11.61	11.70	11.70	-1.68%	4,404,405
Sep 8, 2026	11.73	12.05	11.73	11.90	11.90	1.10%	5,803,800
Sep 7, 2026	11.39	11.78	11.39	11.77	11.77	2.44%	5,951,400
Sep 4, 2026	11.19	11.75	11.12	11.49	11.49	3.33%	7,308,335
Sep 3, 2026	11.34	11.40	11.07	11.12	11.12	-1.51%	4,315,900
Sep 2, 2026	11.36	11.47	11.19	11.29	11.29	-1.57%	3,163,717
Sep 1, 2026	11.15	11.52	11.09	11.47	11.47	3.15%	6,214,200
Aug 31, 2026	11.30	11.35	11.05	11.12	11.12	-1.42%	4,392,346
Aug 28, 2026	11.17	11.38	11.14	11.28	11.28	0.71%	2,253,208
Aug 27, 2026	11.25	11.36	11.12	11.20	11.20	-0.97%	2,679,918
Aug 26, 2026	11.34	11.43	11.13	11.31	11.31	0.09%	2,086,714
Aug 25, 2026	10.95	11.35	10.90	11.30	11.30	1.80%	2,537,782
Aug 24, 2026	11.11	11.38	10.98	11.10	11.10	-0.09%	2,990,500
Aug 21, 2026	11.26	11.26	10.97	11.11	11.11	-1.42%	2,431,700
Aug 20, 2026	11.15	11.34	11.03	11.27	11.27	3.02%	3,772,903
Aug 19, 2026	11.49	11.53	10.91	10.94	10.94	-5.28%	3,933,391
Aug 18, 2026	11.65	11.68	11.36	11.55	11.55	-0.52%	3,169,699
Aug 17, 2026	11.42	11.65	11.16	11.61	11.61	0.52%	3,826,088
Aug 14, 2026	11.77	11.82	11.41	11.55	11.55	-2.70%	5,723,104
Aug 13, 2026	11.81	12.09	11.76	11.87	11.87	0.17%	6,094,400
Aug 12, 2026	11.61	11.97	11.60	11.85	11.85	1.46%	5,060,164
Aug 11, 2026	11.76	11.88	11.52	11.68	11.68	-1.77%	5,721,722
Aug 10, 2026	11.57	11.94	11.51	11.89	11.89	2.68%	7,631,401
Aug 7, 2026	11.50	11.59	11.19	11.58	11.58	0.61%	4,620,200
Aug 6, 2026	11.62	11.66	11.35	11.51	11.51	-0.52%	4,475,500
Aug 5, 2026	11.66	11.73	11.43	11.57	11.57	-0.77%	6,605,400
Aug 4, 2026	11.63	11.75	11.45	11.66	11.66	0.43%	4,964,220
Aug 3, 2026	11.45	11.67	11.38	11.61	11.61	0.35%	5,844,825
Jul 31, 2026	10.85	11.63	10.84	11.57	11.57	1.05%	10,688,933
Jul 30, 2026	10.95	12.57	10.95	11.45	11.45	3.25%	13,280,072
Jul 29, 2026	10.60	11.24	10.60	11.09	11.09	3.64%	6,283,202
Jul 28, 2026	10.43	10.86	10.42	10.70	10.70	1.13%	4,313,239
Jul 27, 2026	10.32	10.62	10.22	10.58	10.58	2.72%	3,437,560
Jul 24, 2026	10.53	10.64	10.30	10.30	10.30	-3.74%	3,761,300
Jul 23, 2026	10.59	10.73	10.37	10.70	10.70	0.66%	3,988,300
Jul 22, 2026	10.70	10.96	10.57	10.63	10.63	-1.94%	5,723,588