SHE:300786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	15.79	15.99	15.54	15.82	15.82	1.80%	6,529,930
Aug 13, 2026	16.10	16.20	15.52	15.54	15.54	-3.18%	7,352,500
Aug 12, 2026	15.69	16.14	15.63	16.05	16.05	2.23%	6,810,340
Aug 11, 2026	15.76	15.94	15.45	15.70	15.70	-1.51%	7,603,250
Aug 10, 2026	15.85	15.98	15.57	15.94	15.94	0.82%	8,587,433
Aug 7, 2026	15.44	15.89	15.16	15.81	15.81	2.13%	10,453,573
Aug 6, 2026	14.92	15.63	14.77	15.48	15.48	1.84%	10,660,446
Aug 5, 2026	14.42	15.22	14.33	15.20	15.20	5.34%	12,962,196
Aug 4, 2026	13.91	14.45	13.80	14.43	14.43	4.57%	9,954,393
Aug 3, 2026	13.85	13.98	13.63	13.80	13.80	0.66%	10,195,860
Jul 31, 2026	13.86	14.46	13.71	13.71	13.71	4.58%	16,549,207
Jul 30, 2026	13.98	14.02	13.07	13.11	13.11	-6.09%	12,874,087
Jul 29, 2026	13.99	14.10	13.31	13.96	13.96	-0.29%	18,898,303
Jul 28, 2026	15.22	15.60	13.92	14.00	14.00	-5.91%	22,322,319
Jul 27, 2026	14.63	15.12	14.02	14.88	14.88	2.90%	17,802,804
Jul 24, 2026	13.78	14.98	13.54	14.46	14.46	3.29%	17,899,117
Jul 23, 2026	13.88	14.26	13.65	14.00	14.00	0.21%	9,827,571
Jul 22, 2026	13.99	14.56	13.84	13.97	13.97	-1.27%	17,793,320