SHE:300813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.08	19.50	18.83	18.93	18.93	-2.27%	1,103,000
Nov 12, 2026	19.60	19.89	19.30	19.37	19.37	-0.87%	1,346,900
Nov 11, 2026	19.05	19.55	19.05	19.54	19.54	1.98%	1,218,360
Nov 10, 2026	18.99	19.16	18.81	19.16	19.16	2.19%	1,475,184
Nov 9, 2026	19.08	19.11	18.69	18.75	18.75	0.21%	1,648,960
Nov 6, 2026	18.90	19.08	18.50	18.71	18.71	-2.96%	2,108,200
Nov 5, 2026	18.62	19.33	18.51	19.28	19.28	2.55%	2,235,000
Nov 4, 2026	18.29	18.87	17.69	18.80	18.80	2.84%	3,062,333
Nov 3, 2026	18.60	19.02	18.16	18.28	18.28	-2.82%	2,340,188
Nov 2, 2026	18.50	18.89	18.00	18.81	18.81	2.23%	2,404,908
Oct 30, 2026	18.76	19.70	18.31	18.40	18.40	-2.90%	2,374,820
Oct 29, 2026	19.80	19.80	18.91	18.95	18.95	-3.02%	1,687,630
Oct 28, 2026	18.81	19.84	18.81	19.54	19.54	4.05%	2,067,741
Oct 27, 2026	19.90	20.27	18.78	18.78	18.78	-5.68%	1,682,500
Oct 26, 2026	19.63	20.34	19.50	19.91	19.91	0.71%	2,792,750
Oct 23, 2026	19.04	19.94	18.21	19.77	19.77	2.12%	3,843,066
Oct 22, 2026	20.00	20.40	19.35	19.36	19.36	-3.30%	1,584,000
Oct 21, 2026	20.45	20.80	19.91	20.02	20.02	-2.20%	1,739,500
Oct 20, 2026	20.10	20.77	20.08	20.47	20.47	0.94%	1,676,230
Oct 19, 2026	20.24	20.99	19.34	20.28	20.28	-1.12%	2,369,100
Oct 16, 2026	20.68	21.35	20.32	20.51	20.51	0.29%	2,382,897
Oct 15, 2026	20.73	20.94	20.16	20.45	20.45	-2.90%	2,292,258
Oct 14, 2026	21.71	21.80	21.06	21.06	21.06	-3.13%	1,913,790
Oct 13, 2026	21.20	21.95	20.53	21.74	21.74	0.83%	2,465,027
Oct 12, 2026	22.51	22.51	21.45	21.56	21.56	-4.22%	2,672,822
Oct 9, 2026	22.97	23.20	21.60	22.51	22.51	-3.06%	4,590,500
Oct 8, 2026	23.01	23.68	22.60	23.22	23.22	1.71%	4,852,100
Sep 30, 2026	22.45	23.46	22.29	22.83	22.83	2.33%	3,972,347
Sep 29, 2026	22.12	22.56	21.81	22.31	22.31	0.86%	1,897,620
Sep 28, 2026	22.68	22.92	21.86	22.12	22.12	-2.12%	2,732,040
Sep 24, 2026	23.21	23.35	22.60	22.60	22.60	-2.63%	2,113,560
Sep 23, 2026	23.26	23.50	22.80	23.21	23.21	0.26%	2,404,246
Sep 22, 2026	22.60	23.35	22.28	23.15	23.15	2.39%	3,635,850
Sep 21, 2026	21.75	22.74	21.75	22.71	22.61	4.46%	4,109,015
Sep 18, 2026	22.08	22.36	21.58	21.74	21.64	-0.96%	5,139,197
Sep 17, 2026	19.88	22.38	19.82	21.95	21.85	10.58%	6,602,419
Sep 16, 2026	19.39	19.95	19.25	19.85	19.76	2.32%	1,797,400
Sep 15, 2026	20.00	20.25	19.36	19.40	19.31	-3.58%	1,945,200
Sep 14, 2026	20.02	20.24	19.50	20.12	20.03	-0.89%	2,339,700
Sep 11, 2026	20.30	20.40	19.53	20.30	20.21	-0.68%	2,355,100
Sep 10, 2026	20.81	20.88	20.20	20.44	20.35	-1.78%	1,350,310
Sep 9, 2026	20.99	21.12	20.66	20.81	20.72	-1.28%	1,500,091
Sep 8, 2026	21.00	21.22	20.51	21.08	20.99	1.01%	2,109,880
Sep 7, 2026	21.00	21.00	20.36	20.87	20.78	1.56%	2,049,600
Sep 4, 2026	20.46	21.10	16.38	20.55	20.46	0.39%	2,447,472
Sep 3, 2026	20.78	21.24	20.38	20.47	20.38	-1.82%	2,158,030
Sep 2, 2026	20.89	21.21	20.72	20.85	20.76	-2.11%	1,979,700
Sep 1, 2026	21.10	21.55	20.80	21.30	21.21	1.19%	2,368,468
Aug 31, 2026	20.60	21.50	20.50	21.05	20.96	0.48%	2,681,700
Aug 28, 2026	21.52	21.74	20.92	20.95	20.86	-2.24%	3,062,736