SHE:300768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	14.79	14.79	13.85	13.85	13.85	-2.81%	8,031,116
Oct 21, 2026	14.36	14.47	14.16	14.25	14.25	-0.70%	5,266,938
Oct 20, 2026	13.72	14.37	13.52	14.35	14.35	4.29%	9,176,422
Oct 19, 2026	13.69	14.07	13.60	13.76	13.76	-0.29%	5,079,150
Oct 16, 2026	14.79	14.79	13.71	13.80	13.80	-5.09%	10,908,960
Oct 15, 2026	14.59	15.07	14.39	14.54	14.54	-2.61%	6,881,902
Oct 14, 2026	15.13	15.18	14.85	14.93	14.93	-1.58%	4,405,684
Oct 13, 2026	15.23	15.29	14.79	15.17	15.17	-1.17%	7,220,946
Oct 12, 2026	15.21	15.41	14.92	15.35	15.35	0.92%	10,305,087
Oct 9, 2026	14.35	15.34	13.92	15.21	15.21	5.33%	14,210,594
Oct 8, 2026	14.82	14.96	14.34	14.44	14.44	-2.56%	5,334,087
Sep 30, 2026	15.10	15.19	14.62	14.82	14.82	-2.31%	8,533,204
Sep 29, 2026	15.00	15.41	14.86	15.17	15.17	0.93%	8,063,724
Sep 28, 2026	15.28	15.35	14.75	15.03	15.03	-0.20%	8,348,778
Sep 24, 2026	15.20	15.31	15.05	15.06	15.06	-1.50%	4,330,008
Sep 23, 2026	15.25	15.49	15.12	15.29	15.29	0.26%	6,294,972
Sep 22, 2026	15.14	15.38	15.03	15.25	15.25	1.06%	7,827,840
Sep 21, 2026	14.89	15.14	14.82	15.09	15.09	1.82%	6,459,302
Sep 18, 2026	14.51	14.98	14.51	14.82	14.82	2.63%	7,249,892
Sep 17, 2026	14.51	14.72	14.39	14.44	14.44	-1.16%	5,108,712
Sep 16, 2026	14.96	14.98	14.38	14.61	14.61	-1.55%	9,184,741
Sep 15, 2026	15.20	15.34	14.82	14.84	14.84	-0.20%	11,173,302
Sep 14, 2026	14.93	15.23	14.68	14.87	14.87	3.62%	12,419,803
Sep 11, 2026	14.40	14.66	14.18	14.35	14.35	-0.69%	3,721,500
Sep 10, 2026	14.45	14.57	14.31	14.45	14.45	-0.07%	2,538,331
Sep 9, 2026	14.70	14.72	14.39	14.46	14.46	-1.63%	4,040,039
Sep 8, 2026	14.75	14.86	14.65	14.70	14.70	-0.41%	3,389,739
Sep 7, 2026	14.86	14.92	14.69	14.76	14.76	-0.81%	4,302,600
Sep 4, 2026	15.05	15.19	14.79	14.88	14.88	0.40%	4,866,240
Sep 3, 2026	15.00	15.13	14.74	14.82	14.82	-1.20%	3,831,262
Sep 2, 2026	15.00	15.09	14.87	15.00	15.00	-0.86%	3,912,936
Sep 1, 2026	15.02	15.22	14.98	15.13	15.13	0.73%	5,857,585
Aug 31, 2026	14.60	15.07	14.55	15.02	15.02	0.60%	7,261,344
Aug 28, 2026	15.17	15.35	14.92	14.93	14.93	1.56%	10,539,527
Aug 27, 2026	14.60	14.72	14.50	14.70	14.70	0.96%	4,071,653
Aug 26, 2026	14.43	14.70	14.36	14.56	14.56	0.48%	4,023,017
Aug 25, 2026	14.24	14.56	14.16	14.49	14.49	1.61%	4,006,590
Aug 24, 2026	14.55	14.59	14.14	14.26	14.26	-2.46%	5,072,400
Aug 21, 2026	14.61	14.73	14.31	14.62	14.62	-0.81%	4,707,232
Aug 20, 2026	14.79	14.87	14.55	14.74	14.74	1.38%	6,413,791
Aug 19, 2026	15.30	15.35	14.54	14.54	14.54	-6.19%	9,811,700
Aug 18, 2026	16.03	16.20	15.21	15.50	15.50	-4.44%	16,218,466
Aug 17, 2026	16.30	16.69	15.60	16.22	16.22	-1.52%	14,549,497
Aug 14, 2026	16.58	16.97	16.16	16.47	16.47	-0.42%	12,003,510
Aug 13, 2026	16.37	16.76	16.30	16.54	16.54	0.67%	13,668,440
Aug 12, 2026	16.68	16.72	16.39	16.43	16.43	-0.67%	9,193,905
Aug 11, 2026	16.86	16.96	16.53	16.54	16.54	-1.49%	11,072,410
Aug 10, 2026	16.90	17.05	16.62	16.79	16.79	-0.59%	11,056,490
Aug 7, 2026	17.33	17.33	16.47	16.89	16.89	-2.76%	18,125,773
Aug 6, 2026	16.51	17.37	16.50	17.37	17.37	2.66%	22,117,677