SHE:300795 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.51	11.86	10.51	11.37	11.37	-2.74%	9,854,630
Oct 26, 2026	11.22	12.23	11.21	11.69	11.69	2.90%	18,029,175
Oct 23, 2026	10.51	11.48	10.05	11.36	11.36	4.80%	11,647,030
Oct 22, 2026	11.52	11.55	10.83	10.84	10.84	-5.90%	7,991,090
Oct 21, 2026	11.63	11.85	11.47	11.52	11.52	0.09%	8,892,383
Oct 20, 2026	11.13	11.73	11.00	11.51	11.51	3.97%	11,686,470
Oct 19, 2026	11.14	11.31	10.80	11.07	11.07	-2.04%	8,710,100
Oct 16, 2026	12.10	12.26	11.23	11.30	11.30	-4.96%	10,251,400
Oct 15, 2026	11.96	12.31	11.87	11.89	11.89	-3.18%	7,322,200
Oct 14, 2026	12.53	12.70	12.15	12.28	12.28	-3.38%	8,623,837
Oct 13, 2026	12.30	12.94	12.01	12.71	12.71	1.19%	11,805,900
Oct 12, 2026	12.90	13.00	12.42	12.56	12.56	-3.09%	10,278,423
Oct 9, 2026	12.46	13.00	12.05	12.96	12.96	2.86%	15,801,240
Oct 8, 2026	13.30	13.30	12.30	12.60	12.60	-1.64%	13,173,290
Sep 30, 2026	12.88	13.37	12.71	12.81	12.81	0.23%	14,270,483
Sep 29, 2026	12.66	13.09	12.47	12.78	12.78	-0.23%	14,685,408
Sep 28, 2026	13.03	13.47	12.63	12.81	12.81	-2.21%	16,289,860
Sep 24, 2026	13.37	13.67	13.07	13.10	13.10	-2.96%	16,023,500
Sep 23, 2026	14.04	14.19	13.44	13.50	13.50	-4.59%	27,055,188
Sep 22, 2026	12.80	14.97	12.80	14.15	14.15	10.98%	39,972,651
Sep 21, 2026	12.27	13.12	11.98	12.75	12.75	5.72%	22,906,020
Sep 18, 2026	11.88	12.17	11.78	12.06	12.06	2.38%	12,980,764
Sep 17, 2026	11.63	11.88	11.57	11.78	11.78	0.51%	8,559,570
Sep 16, 2026	11.48	11.84	11.48	11.72	11.72	0.51%	8,883,069
Sep 15, 2026	12.00	12.15	11.65	11.66	11.66	-2.02%	8,863,092
Sep 14, 2026	11.81	11.94	11.65	11.90	11.90	-1.00%	8,476,650
Sep 11, 2026	12.15	12.24	11.78	12.02	12.02	-3.06%	12,474,010
Sep 10, 2026	12.69	12.70	12.37	12.40	12.40	-2.75%	11,089,724
Sep 9, 2026	13.00	13.00	12.57	12.75	12.75	-2.52%	14,506,661
Sep 8, 2026	13.45	13.50	13.00	13.08	13.08	-4.18%	20,191,497
Sep 7, 2026	13.95	13.99	13.35	13.65	13.65	-1.37%	23,342,345
Sep 4, 2026	14.10	14.54	13.61	13.84	13.84	-1.70%	35,038,917
Sep 3, 2026	13.77	15.01	13.77	14.08	14.08	7.81%	42,795,120
Sep 2, 2026	13.30	13.64	12.81	13.06	13.06	-3.69%	20,054,334
Sep 1, 2026	13.73	14.19	13.36	13.56	13.56	-1.81%	25,618,560
Aug 31, 2026	13.16	14.30	13.10	13.81	13.81	3.76%	32,424,750
Aug 28, 2026	13.76	14.38	13.22	13.31	13.31	-3.27%	35,739,468
Aug 27, 2026	13.25	14.42	13.25	13.76	13.76	10.70%	42,551,822
Aug 26, 2026	12.71	12.79	12.10	12.43	12.43	-2.05%	18,939,084
Aug 25, 2026	12.60	12.95	12.21	12.69	12.69	0.32%	23,754,332
Aug 24, 2026	13.51	13.55	12.39	12.65	12.65	-7.66%	26,687,485
Aug 21, 2026	13.92	14.06	13.40	13.70	13.70	-2.28%	24,144,524
Aug 20, 2026	14.88	15.08	13.91	14.02	14.02	-7.15%	29,956,240
Aug 19, 2026	15.68	16.17	14.33	15.10	15.10	-9.80%	39,924,540
Aug 18, 2026	17.58	17.68	16.18	16.74	16.74	-7.67%	44,804,290
Aug 17, 2026	17.95	18.88	17.60	18.13	18.13	6.02%	49,310,440
Aug 14, 2026	17.06	18.80	16.72	17.10	17.10	2.83%	49,657,950
Aug 13, 2026	17.02	18.48	16.55	16.63	16.63	-1.42%	48,542,250
Aug 12, 2026	15.11	17.53	14.93	16.87	16.87	10.99%	52,021,210
Aug 11, 2026	15.82	16.43	14.90	15.20	15.20	-5.82%	36,688,160