SHE:300755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.13	11.13	10.97	11.02	11.02	-0.45%	2,248,290
Nov 10, 2026	11.15	11.18	11.01	11.07	11.07	0.27%	2,139,500
Nov 9, 2026	11.13	11.21	10.95	11.04	11.04	0.18%	3,318,500
Nov 6, 2026	11.23	11.40	11.01	11.02	11.02	-3.76%	4,963,900
Nov 5, 2026	11.20	11.55	11.06	11.45	11.45	2.88%	6,585,800
Nov 4, 2026	10.98	11.37	10.93	11.13	11.13	0.54%	7,290,396
Nov 3, 2026	11.18	11.40	11.00	11.07	11.07	-1.51%	8,415,200
Nov 2, 2026	10.60	11.40	10.56	11.24	11.24	4.85%	12,415,300
Oct 30, 2026	10.28	10.96	10.27	10.72	10.72	3.88%	8,129,447
Oct 29, 2026	10.33	10.74	10.28	10.32	10.32	-0.67%	3,809,800
Oct 28, 2026	10.37	10.48	10.19	10.39	10.39	0.19%	2,791,005
Oct 27, 2026	10.75	10.77	10.37	10.37	10.37	-2.45%	3,415,785
Oct 26, 2026	10.43	10.73	10.40	10.63	10.63	0.66%	3,405,192
Oct 23, 2026	10.20	10.56	9.85	10.56	10.56	3.02%	4,952,555
Oct 22, 2026	10.81	10.81	10.25	10.25	10.25	-3.94%	3,834,254
Oct 21, 2026	10.69	10.95	10.62	10.67	10.67	-0.19%	3,454,600
Oct 20, 2026	10.69	10.81	10.58	10.69	10.69	-	3,368,800
Oct 19, 2026	10.57	10.77	10.53	10.69	10.69	-	3,508,225
Oct 16, 2026	10.73	10.88	10.58	10.69	10.69	0.94%	4,611,125
Oct 15, 2026	10.58	11.09	10.53	10.59	10.59	-1.94%	4,545,576
Oct 14, 2026	11.07	11.07	10.80	10.80	10.80	-2.96%	4,194,500
Oct 13, 2026	11.00	11.22	10.85	11.13	11.13	-0.09%	5,251,166
Oct 12, 2026	11.31	11.48	11.10	11.14	11.14	-1.42%	3,435,700
Oct 9, 2026	11.11	11.35	10.79	11.30	11.30	1.44%	6,949,599
Oct 8, 2026	11.42	11.47	11.00	11.14	11.14	-1.94%	5,454,704
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