SHE:300771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	11.45	11.51	11.22	11.45	11.45	-0.35%	4,028,447
Oct 9, 2026	11.54	11.54	11.01	11.49	11.49	0.17%	5,905,200
Oct 8, 2026	11.32	11.58	11.24	11.47	11.47	1.33%	3,689,600
Sep 30, 2026	11.42	11.51	11.29	11.32	11.32	-0.79%	3,370,997
Sep 29, 2026	11.20	11.50	11.12	11.41	11.41	1.60%	3,763,497
Sep 28, 2026	11.40	11.49	11.18	11.23	11.23	-1.75%	3,026,327
Sep 24, 2026	11.47	11.56	11.37	11.43	11.43	-0.17%	3,651,300
Sep 23, 2026	11.48	11.52	11.30	11.45	11.45	-0.26%	2,743,650
Sep 22, 2026	11.47	11.60	11.42	11.48	11.48	0.70%	4,740,650
Sep 21, 2026	11.28	11.45	11.25	11.40	11.40	0.71%	3,707,640
Sep 18, 2026	11.17	11.34	11.09	11.32	11.32	2.07%	4,580,600
Sep 17, 2026	11.11	11.21	10.89	11.09	11.09	-0.72%	3,704,597
Sep 16, 2026	10.93	11.22	10.91	11.17	11.17	1.18%	3,141,480
Sep 15, 2026	11.28	11.31	10.94	11.04	11.04	-2.04%	3,597,380
Sep 14, 2026	11.12	11.39	11.12	11.27	11.27	0.54%	2,139,500
Sep 11, 2026	11.30	11.37	11.06	11.21	11.21	-1.32%	3,293,000
Sep 10, 2026	11.52	11.52	11.35	11.36	11.36	-1.90%	2,846,303
Sep 9, 2026	11.70	11.72	11.53	11.58	11.58	-1.19%	2,415,500
Sep 8, 2026	11.65	11.77	11.65	11.72	11.72	0.34%	2,256,050
Sep 7, 2026	11.71	11.79	11.62	11.68	11.68	-0.26%	3,355,350
Sep 4, 2026	11.85	11.97	11.63	11.71	11.71	-0.34%	3,631,500
Sep 3, 2026	11.90	12.01	11.72	11.75	11.75	-0.68%	2,546,700
Sep 2, 2026	11.88	11.99	11.75	11.83	11.83	-1.42%	3,941,660
Sep 1, 2026	11.85	12.04	11.83	12.00	12.00	1.01%	3,987,040
Aug 31, 2026	11.86	11.97	11.75	11.88	11.88	0.17%	4,595,600
Aug 28, 2026	11.90	11.97	11.84	11.86	11.86	-0.59%	3,754,550
Aug 27, 2026	11.73	12.08	11.73	11.93	11.93	1.45%	6,431,280
Aug 26, 2026	11.80	11.98	11.52	11.76	11.76	2.53%	7,092,680
Aug 25, 2026	11.10	11.56	11.10	11.47	11.47	2.32%	3,906,680
Aug 24, 2026	11.40	11.40	11.04	11.21	11.21	-0.53%	2,241,900
Aug 21, 2026	11.28	11.35	11.13	11.27	11.27	-0.97%	2,849,794
Aug 20, 2026	11.36	11.50	11.29	11.38	11.38	1.16%	3,288,346
Aug 19, 2026	11.53	11.75	11.19	11.25	11.25	-4.09%	4,090,874
Aug 18, 2026	11.82	11.83	11.56	11.73	11.73	-1.26%	2,940,960
Aug 17, 2026	11.76	11.89	11.59	11.88	11.88	0.17%	3,824,300
Aug 14, 2026	11.82	11.95	11.68	11.86	11.86	0.25%	3,082,900
Aug 13, 2026	11.98	12.05	11.80	11.83	11.83	-1.58%	3,415,750
Aug 12, 2026	12.07	12.14	11.90	12.02	12.02	0.67%	4,284,080
Aug 11, 2026	12.08	12.08	11.80	11.94	11.94	-1.32%	3,145,200
Aug 10, 2026	12.01	12.10	11.87	12.10	12.10	0.33%	4,057,500
Aug 7, 2026	12.21	12.28	11.81	12.06	12.06	-2.19%	7,592,121
Aug 6, 2026	11.91	12.65	11.83	12.33	12.33	1.73%	10,306,213
Aug 5, 2026	11.36	12.15	11.30	12.12	12.12	6.69%	10,464,410
Aug 4, 2026	11.39	11.66	11.31	11.36	11.36	0.35%	6,308,177
Aug 3, 2026	11.70	11.70	11.23	11.32	11.32	-2.75%	6,659,040
Jul 31, 2026	11.59	12.25	11.38	11.64	11.64	1.66%	11,345,408
Jul 30, 2026	11.16	11.62	11.06	11.45	11.45	1.15%	9,517,683
Jul 29, 2026	10.63	11.33	10.57	11.32	11.32	7.10%	9,118,361
Jul 28, 2026	10.43	10.72	10.39	10.57	10.57	0.57%	3,404,005
Jul 27, 2026	10.19	10.55	10.16	10.51	10.51	1.84%	3,428,272