SHE:300793 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.90	13.08	12.58	12.65	12.65	-0.55%	11,435,325
Nov 12, 2026	13.10	13.11	12.66	12.72	12.72	-3.27%	15,353,300
Nov 11, 2026	13.36	13.52	13.00	13.15	13.15	-2.95%	19,422,000
Nov 10, 2026	13.29	13.93	12.90	13.55	13.55	3.20%	28,439,100
Nov 9, 2026	12.90	13.73	12.88	13.13	13.13	0.38%	27,384,006
Nov 6, 2026	12.00	13.40	11.92	13.08	13.08	4.31%	28,707,180
Nov 5, 2026	11.98	12.54	11.94	12.54	12.54	4.15%	16,564,053
Nov 4, 2026	11.90	12.08	11.68	12.04	12.04	1.69%	13,472,106
Nov 3, 2026	11.95	12.13	11.75	11.84	11.84	-1.99%	11,657,300
Nov 2, 2026	11.38	12.20	11.02	12.08	12.08	5.59%	19,531,556
Oct 30, 2026	11.29	12.15	11.27	11.44	11.44	1.51%	13,626,140
Oct 29, 2026	11.61	11.61	11.21	11.27	11.27	-3.01%	5,691,240
Oct 28, 2026	11.50	11.80	11.42	11.62	11.62	1.40%	5,803,400
Oct 27, 2026	11.98	11.98	11.46	11.46	11.46	-3.62%	5,985,705
Oct 26, 2026	11.79	12.08	11.69	11.89	11.89	-	7,341,500
Oct 23, 2026	11.30	11.93	10.80	11.89	11.89	4.30%	12,669,900
Oct 22, 2026	11.75	11.80	11.39	11.40	11.40	-2.40%	5,517,867
Oct 21, 2026	11.70	11.87	11.56	11.68	11.68	-0.17%	7,146,600
Oct 20, 2026	10.97	11.78	10.97	11.70	11.70	5.88%	9,376,280
Oct 19, 2026	10.91	11.10	10.75	11.05	11.05	0.36%	3,519,880
Oct 16, 2026	11.00	11.32	10.95	11.01	11.01	1.38%	5,271,600
Oct 15, 2026	11.16	11.20	10.84	10.86	10.86	-3.98%	5,560,260
Oct 14, 2026	11.50	11.52	11.27	11.31	11.31	-1.65%	4,029,600
Oct 13, 2026	11.36	11.61	11.03	11.50	11.50	0.17%	6,639,258
Oct 12, 2026	11.37	11.54	11.19	11.48	11.48	0.26%	4,207,800
Oct 9, 2026	11.22	11.48	10.92	11.45	11.45	1.06%	6,946,600
Oct 8, 2026	11.68	11.73	11.25	11.33	11.33	-2.58%	4,554,100
Sep 30, 2026	11.93	11.99	11.63	11.63	11.63	-1.86%	4,293,800
Sep 29, 2026	11.85	11.93	11.77	11.85	11.85	0.08%	3,202,689
Sep 28, 2026	11.93	11.98	11.69	11.84	11.84	-0.67%	4,576,418
Sep 24, 2026	12.02	12.15	11.92	11.92	11.92	-0.67%	5,084,466
Sep 23, 2026	12.15	12.20	11.98	12.00	12.00	-1.56%	6,688,600
Sep 22, 2026	12.13	12.36	11.94	12.19	12.19	1.25%	11,970,100
Sep 21, 2026	11.99	12.26	11.88	12.04	12.04	2.91%	13,297,960
Sep 18, 2026	11.34	11.77	11.34	11.70	11.70	3.82%	6,648,600
Sep 17, 2026	11.19	11.35	11.13	11.27	11.27	0.71%	3,660,600
Sep 16, 2026	10.83	11.20	10.83	11.19	11.19	2.19%	3,700,100
Sep 15, 2026	11.09	11.20	10.92	10.95	10.95	-1.53%	3,015,900
Sep 14, 2026	11.00	11.24	10.88	11.12	11.12	0.91%	3,651,360
Sep 11, 2026	11.13	11.18	10.86	11.02	11.02	-1.78%	4,477,440
Sep 10, 2026	11.44	11.44	11.19	11.22	11.22	-1.75%	3,327,480
Sep 9, 2026	11.60	11.60	11.39	11.42	11.42	-1.38%	3,205,200
Sep 8, 2026	11.56	11.62	11.47	11.58	11.58	0.26%	3,375,900
Sep 7, 2026	11.69	11.70	11.48	11.55	11.55	-0.26%	3,503,400
Sep 4, 2026	11.79	11.86	11.50	11.58	11.58	-0.69%	4,268,500
Sep 3, 2026	11.98	11.98	11.65	11.66	11.66	-2.10%	5,307,800
Sep 2, 2026	11.82	11.98	11.79	11.91	11.91	0.17%	5,114,280
Sep 1, 2026	11.81	11.95	11.66	11.89	11.89	0.51%	6,725,310
Aug 31, 2026	11.37	11.84	11.33	11.83	11.83	4.05%	8,442,174
Aug 28, 2026	11.36	11.58	11.27	11.37	11.37	0.35%	4,819,230