SHE:300822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.05	10.48	9.68	9.68	9.68	-6.29%	2,756,704
Oct 26, 2026	10.14	10.50	10.08	10.33	10.33	0.49%	4,733,477
Oct 23, 2026	10.05	10.32	9.31	10.28	10.28	-2.65%	7,980,173
Oct 22, 2026	10.87	10.94	10.52	10.56	10.56	-2.31%	1,979,413
Oct 21, 2026	10.98	11.10	10.77	10.81	10.81	-1.10%	1,720,700
Oct 20, 2026	10.57	11.00	10.56	10.93	10.93	2.44%	1,914,850
Oct 19, 2026	10.60	10.83	10.35	10.67	10.67	-0.93%	2,330,500
Oct 16, 2026	10.73	11.03	10.68	10.77	10.77	1.70%	2,466,900
Oct 15, 2026	10.65	10.78	10.52	10.59	10.59	-2.22%	2,415,845
Oct 14, 2026	11.03	11.03	10.79	10.83	10.83	-1.81%	1,872,110
Oct 13, 2026	10.92	11.10	10.52	11.03	11.03	0.46%	2,399,192
Oct 12, 2026	11.11	11.11	10.76	10.98	10.98	-0.36%	1,943,158
Oct 9, 2026	11.07	11.14	10.51	11.02	11.02	-0.45%	3,197,262
Oct 8, 2026	11.21	11.48	11.01	11.07	11.07	-1.42%	2,350,500
Sep 30, 2026	11.49	11.50	11.21	11.23	11.23	-1.32%	1,827,378
Sep 29, 2026	11.34	11.55	11.15	11.38	11.38	1.07%	2,020,770
Sep 28, 2026	11.56	11.56	11.17	11.26	11.26	-2.09%	2,180,000
Sep 24, 2026	11.50	11.66	11.46	11.50	11.50	-0.61%	2,326,900
Sep 23, 2026	11.79	11.79	11.46	11.57	11.57	-1.20%	2,368,500
Sep 22, 2026	11.59	11.78	11.48	11.71	11.71	2.09%	3,020,490
Sep 21, 2026	11.36	11.53	11.34	11.47	11.47	0.44%	2,450,245
Sep 18, 2026	11.17	11.42	11.10	11.42	11.42	3.07%	2,780,269
Sep 17, 2026	10.87	11.12	10.75	11.08	11.08	1.56%	2,622,000
Sep 16, 2026	10.81	10.97	10.71	10.91	10.91	0.74%	2,092,430
Sep 15, 2026	11.05	11.17	10.81	10.83	10.83	-2.78%	1,833,700
Sep 14, 2026	11.03	11.21	10.97	11.14	11.14	0.36%	1,661,800
Sep 11, 2026	11.32	11.35	10.90	11.10	11.10	-2.29%	3,083,420
Sep 10, 2026	11.58	11.58	11.29	11.36	11.36	-2.07%	2,592,110
Sep 9, 2026	11.94	11.96	11.54	11.60	11.60	-2.77%	3,608,720
Sep 8, 2026	12.05	12.09	11.87	11.93	11.93	-1.89%	3,688,600
Sep 7, 2026	12.25	12.38	11.82	12.16	12.16	-	6,456,200
Sep 4, 2026	12.13	12.42	12.05	12.16	12.16	0.50%	4,462,700
Sep 3, 2026	12.13	12.30	11.76	12.10	12.10	0.58%	4,543,645
Sep 2, 2026	12.14	12.40	11.95	12.03	12.03	-2.27%	7,181,065
Sep 1, 2026	11.99	12.80	11.86	12.31	12.31	1.90%	13,599,497
Aug 31, 2026	11.33	12.90	11.13	12.08	12.08	8.63%	14,939,105
Aug 28, 2026	11.12	11.22	11.00	11.12	11.12	0.36%	2,035,230
Aug 27, 2026	11.06	11.12	10.86	11.08	11.08	0.45%	2,409,247
Aug 26, 2026	10.94	11.16	10.81	11.03	11.03	0.36%	2,692,627
Aug 25, 2026	10.56	11.02	10.45	10.99	10.99	2.90%	5,142,431
Aug 24, 2026	11.21	11.30	10.56	10.68	10.68	-6.48%	5,356,000
Aug 21, 2026	11.47	11.52	11.25	11.42	11.42	-1.38%	2,340,299
Aug 20, 2026	11.28	11.63	11.18	11.58	11.58	3.02%	3,703,678
Aug 19, 2026	11.54	11.67	11.15	11.24	11.24	-3.68%	4,469,700
Aug 18, 2026	11.85	11.85	11.51	11.67	11.67	-1.52%	3,619,127
Aug 17, 2026	11.86	11.90	11.64	11.85	11.85	0.17%	3,085,000
Aug 14, 2026	11.77	12.20	11.70	11.83	11.83	1.11%	4,279,647
Aug 13, 2026	11.98	12.03	11.70	11.70	11.70	-2.17%	3,901,619
Aug 12, 2026	11.85	12.03	11.80	11.96	11.96	0.34%	3,184,543
Aug 11, 2026	12.07	12.08	11.73	11.92	11.92	-1.24%	3,878,462