SHE:300768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.15	14.15	13.59	13.61	13.61	-0.51%	1,872,100
Nov 12, 2026	14.01	14.12	13.65	13.68	13.68	-1.94%	5,731,334
Nov 11, 2026	13.98	14.08	13.86	13.95	13.95	-0.29%	3,849,516
Nov 10, 2026	13.99	14.20	13.97	13.99	13.99	1.23%	4,335,840
Nov 9, 2026	14.15	14.19	13.78	13.82	13.82	-1.07%	4,433,892
Nov 6, 2026	14.00	14.30	13.92	13.97	13.97	-2.51%	6,159,700
Nov 5, 2026	13.66	14.33	13.63	14.33	14.33	4.29%	8,820,444
Nov 4, 2026	13.55	13.88	13.30	13.74	13.74	1.85%	7,090,300
Nov 3, 2026	13.70	13.83	13.40	13.49	13.49	-2.46%	5,397,229
Nov 2, 2026	12.99	14.03	12.79	13.83	13.83	7.54%	10,151,667
Oct 30, 2026	13.50	13.69	12.85	12.86	12.86	-6.34%	9,637,403
Oct 29, 2026	14.32	14.38	13.71	13.73	13.73	-5.05%	7,547,100
Oct 28, 2026	14.45	14.73	14.08	14.46	14.46	1.26%	7,078,093
Oct 27, 2026	14.98	15.25	14.27	14.28	14.28	-4.80%	9,496,391
Oct 26, 2026	14.73	15.27	14.70	15.00	15.00	1.15%	11,660,095
Oct 23, 2026	13.59	14.89	13.38	14.83	14.83	7.08%	13,250,535
Oct 22, 2026	14.71	14.79	13.85	13.85	13.85	-2.81%	7,972,916
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%	9,175,722
Oct 19, 2026	13.69	14.07	13.60	13.76	13.76	-0.29%	5,078,250
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