SHE:300824 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.36	12.80	12.28	12.64	12.64	1.94%	5,256,850
Oct 30, 2025	12.71	12.73	12.39	12.40	12.40	-1.90%	4,847,017
Oct 29, 2025	12.55	12.78	12.48	12.64	12.64	-	5,558,755
Oct 28, 2025	12.85	12.88	12.49	12.64	12.64	-1.71%	6,978,050
Oct 27, 2025	12.66	13.00	12.49	12.86	12.86	3.71%	9,423,701
Oct 24, 2025	12.25	12.60	12.15	12.40	12.40	4.03%	9,236,285
Oct 23, 2025	11.82	11.93	11.70	11.92	11.92	0.85%	2,868,467
Oct 22, 2025	11.67	11.96	11.63	11.82	11.82	0.77%	3,120,400
Oct 21, 2025	11.49	11.75	11.46	11.73	11.73	2.18%	3,359,450
Oct 20, 2025	11.72	11.72	11.40	11.48	11.48	-0.61%	4,186,271
Oct 17, 2025	11.83	11.84	11.54	11.55	11.55	-1.95%	3,917,800
Oct 16, 2025	11.98	12.02	11.75	11.78	11.78	-1.34%	3,658,150
Oct 15, 2025	11.82	12.02	11.78	11.94	11.94	0.76%	3,630,100
Oct 14, 2025	11.95	12.08	11.81	11.85	11.85	-0.50%	3,387,450
Oct 13, 2025	11.80	11.96	11.47	11.91	11.91	-1.00%	3,795,839
Oct 10, 2025	11.89	12.17	11.81	12.03	12.03	0.59%	4,146,200
Oct 9, 2025	12.19	12.23	11.92	11.96	11.96	-1.81%	4,743,700
Sep 30, 2025	12.15	12.26	12.07	12.18	12.18	0.08%	2,924,500
Sep 29, 2025	12.19	12.31	11.95	12.17	12.17	-0.65%	3,231,950
Sep 26, 2025	12.26	12.44	12.13	12.25	12.25	0.08%	2,590,375
Sep 25, 2025	12.57	12.68	12.24	12.24	12.24	-2.39%	3,694,600
Sep 24, 2025	12.30	12.57	12.22	12.54	12.54	1.13%	3,213,550
Sep 23, 2025	12.85	12.86	12.13	12.40	12.40	-2.82%	4,985,300
Sep 22, 2025	12.90	12.99	12.68	12.76	12.76	-1.09%	4,014,600
Sep 19, 2025	12.91	13.08	12.80	12.90	12.90	-0.62%	3,464,831
Sep 18, 2025	13.24	13.46	12.86	12.98	12.98	-2.04%	5,853,331
Sep 17, 2025	13.33	13.53	13.18	13.25	13.25	0.23%	6,638,045
Sep 16, 2025	12.80	13.24	12.73	13.22	13.22	3.04%	5,997,708
Sep 15, 2025	13.00	13.04	12.80	12.83	12.83	-1.31%	3,277,450
Sep 12, 2025	13.11	13.19	13.00	13.00	13.00	-1.14%	4,272,400
Sep 11, 2025	13.37	13.37	12.95	13.15	13.15	-0.98%	6,102,150
Sep 10, 2025	12.99	13.34	12.90	13.28	13.28	2.31%	8,127,400
Sep 9, 2025	12.95	13.28	12.92	12.98	12.98	-0.08%	5,087,500
Sep 8, 2025	12.79	13.05	12.78	12.99	12.99	1.96%	4,298,350
Sep 5, 2025	12.50	12.75	12.41	12.74	12.74	1.43%	3,571,800
Sep 4, 2025	12.46	12.68	12.30	12.56	12.56	0.80%	4,204,950
Sep 3, 2025	12.86	12.92	12.40	12.46	12.46	-3.19%	5,312,650
Sep 2, 2025	12.91	12.98	12.54	12.87	12.87	-0.31%	6,551,750
Sep 1, 2025	13.05	13.11	12.87	12.91	12.91	-0.77%	6,438,787
Aug 29, 2025	13.36	13.42	13.00	13.01	13.01	-1.81%	5,980,637
Aug 28, 2025	13.12	13.36	12.75	13.25	13.25	0.68%	8,413,650
Aug 27, 2025	13.66	13.83	13.13	13.16	13.16	-3.38%	11,261,739
Aug 26, 2025	13.90	13.92	13.57	13.62	13.62	-2.16%	10,386,550
Aug 25, 2025	13.63	14.06	13.42	13.92	13.92	2.96%	14,025,550
Aug 22, 2025	13.51	13.68	13.28	13.52	13.52	-0.22%	10,298,889
Aug 21, 2025	13.28	13.92	13.22	13.55	13.55	2.03%	17,190,171
Aug 20, 2025	13.21	13.34	13.07	13.28	13.28	0.15%	7,490,929
Aug 19, 2025	13.06	13.30	12.87	13.26	13.26	1.53%	11,585,554
Aug 18, 2025	13.13	13.27	12.96	13.06	13.06	-0.84%	12,583,144
Aug 15, 2025	13.20	13.28	12.98	13.17	13.09	0.30%	13,574,019