SHE:300786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	10.93	11.19	10.67	11.09	11.09	1.93%	4,882,780
Oct 30, 2026	11.13	11.52	10.86	10.88	10.88	-3.97%	5,609,760
Oct 29, 2026	11.70	11.85	11.32	11.33	11.33	-3.66%	4,847,000
Oct 28, 2026	11.56	11.88	11.48	11.76	11.76	2.53%	4,873,960
Oct 27, 2026	12.14	12.30	11.44	11.47	11.47	-4.89%	5,849,900
Oct 26, 2026	12.32	12.50	12.02	12.06	12.06	-3.67%	5,402,800
Oct 23, 2026	12.11	12.59	11.44	12.52	12.52	2.96%	7,172,740
Oct 22, 2026	12.59	12.67	12.15	12.16	12.16	-3.26%	4,406,000
Oct 21, 2026	12.62	12.96	12.53	12.57	12.57	-0.40%	3,973,440
Oct 20, 2026	12.44	12.80	12.27	12.62	12.62	1.53%	4,654,180
Oct 19, 2026	12.51	12.66	12.12	12.43	12.43	-2.13%	5,749,800
Oct 16, 2026	12.79	13.05	12.58	12.70	12.70	0.55%	5,808,660
Oct 15, 2026	12.50	12.81	12.41	12.63	12.63	-1.86%	5,829,696
Oct 14, 2026	13.36	13.43	12.87	12.87	12.87	-4.17%	5,329,880
Oct 13, 2026	13.10	13.57	12.60	13.43	13.43	0.07%	7,390,300
Oct 12, 2026	13.35	14.03	13.12	13.42	13.42	0.37%	7,767,004
Oct 9, 2026	13.37	13.46	12.73	13.37	13.37	-1.11%	8,733,200
Oct 8, 2026	13.88	14.10	13.28	13.52	13.52	-2.59%	7,066,000
Sep 30, 2026	14.48	14.49	13.81	13.88	13.88	-3.07%	5,777,971
Sep 29, 2026	14.26	14.44	14.01	14.32	14.32	0.99%	4,577,700
Sep 28, 2026	14.86	14.88	14.04	14.18	14.18	-4.38%	6,244,568
Sep 24, 2026	14.98	15.12	14.80	14.83	14.83	-1.13%	4,751,900
Sep 23, 2026	15.15	15.20	14.91	15.00	15.00	-0.73%	6,145,807
Sep 22, 2026	15.27	15.54	15.08	15.11	15.11	-0.72%	11,124,120
Sep 21, 2026	15.58	15.97	15.13	15.22	15.22	-3.67%	17,265,800
Sep 18, 2026	14.41	16.16	14.41	15.80	15.80	10.72%	18,271,960
Sep 17, 2026	14.28	14.52	14.05	14.27	14.27	-0.76%	5,081,800
Sep 16, 2026	13.83	14.55	13.76	14.38	14.38	4.13%	6,770,420
Sep 15, 2026	13.88	14.09	13.81	13.81	13.81	-1.22%	3,855,400
Sep 14, 2026	13.90	14.09	13.71	13.98	13.98	-0.07%	4,446,100
Sep 11, 2026	14.11	14.20	13.59	13.99	13.99	-1.96%	5,867,007
Sep 10, 2026	14.35	14.43	14.05	14.27	14.27	-0.70%	4,276,200
Sep 9, 2026	14.44	14.66	14.25	14.37	14.37	-1.10%	4,912,282
Sep 8, 2026	14.69	14.75	14.37	14.53	14.53	-0.75%	5,044,500
Sep 7, 2026	14.47	14.86	14.45	14.64	14.64	1.17%	5,846,000
Sep 4, 2026	14.85	14.99	14.34	14.47	14.47	-1.36%	6,176,940
Sep 3, 2026	14.86	14.92	14.46	14.67	14.67	-0.95%	5,189,400
Sep 2, 2026	14.90	14.91	14.65	14.81	14.81	-1.20%	5,514,300
Sep 1, 2026	15.15	15.20	14.79	14.99	14.99	-1.70%	6,267,500
Aug 31, 2026	14.80	15.32	14.64	15.25	15.25	1.67%	9,140,940
Aug 28, 2026	15.63	15.65	14.98	15.00	15.00	-6.60%	13,226,420
Aug 27, 2026	15.51	16.09	15.50	16.06	16.06	2.42%	5,839,400
Aug 26, 2026	15.56	15.79	15.34	15.68	15.68	0.32%	4,833,220
Aug 25, 2026	15.78	15.78	14.85	15.63	15.63	-	6,525,600
Aug 24, 2026	15.64	15.94	15.27	15.63	15.63	0.39%	6,178,000
Aug 21, 2026	15.31	15.69	15.16	15.57	15.57	0.06%	5,509,900
Aug 20, 2026	15.61	15.88	15.42	15.56	15.56	0.65%	6,370,300
Aug 19, 2026	16.20	16.28	15.33	15.46	15.46	-6.19%	8,158,250
Aug 18, 2026	16.54	16.75	16.25	16.48	16.48	-0.60%	6,251,215
Aug 17, 2026	15.98	16.63	15.70	16.58	16.58	4.80%	9,224,475