SHE:300831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	12.80	13.09	12.57	12.57	12.57	-1.57%	5,274,600
Nov 6, 2026	11.95	13.17	11.95	12.77	12.77	2.98%	8,497,900
Nov 5, 2026	12.10	12.60	11.99	12.40	12.40	2.06%	5,791,300
Nov 4, 2026	11.88	12.21	11.70	12.15	12.15	2.70%	5,331,400
Nov 3, 2026	11.52	12.10	11.42	11.83	11.83	1.63%	5,164,700
Nov 2, 2026	11.56	11.74	11.12	11.64	11.64	-0.17%	5,035,800
Oct 30, 2026	11.81	12.29	11.66	11.66	11.66	-2.59%	7,037,844
Oct 29, 2026	11.90	12.30	11.88	11.97	11.97	2.84%	8,164,500
Oct 28, 2026	11.50	11.64	10.98	11.64	11.64	1.48%	6,684,100
Oct 27, 2026	11.82	11.88	11.38	11.47	11.47	-2.30%	1,730,400
Oct 26, 2026	11.88	11.88	11.57	11.74	11.74	-1.59%	1,908,300
Oct 23, 2026	11.52	11.96	11.20	11.93	11.93	1.88%	3,648,300
Oct 22, 2026	11.99	12.04	11.70	11.71	11.71	-2.25%	2,209,500
Oct 21, 2026	12.12	12.21	11.94	11.98	11.98	-1.07%	1,634,000
Oct 20, 2026	11.96	12.28	11.95	12.11	12.11	1.17%	2,014,000
Oct 19, 2026	11.98	12.09	11.70	11.97	11.97	-0.58%	2,645,500
Oct 16, 2026	12.19	12.28	11.89	12.04	12.04	0.84%	2,986,419
Oct 15, 2026	12.14	12.20	11.83	11.94	11.94	-4.02%	3,580,886
Oct 14, 2026	12.82	12.86	12.44	12.44	12.44	-2.96%	2,161,200
Oct 13, 2026	12.72	12.85	12.41	12.82	12.82	-0.23%	2,850,700
Oct 12, 2026	12.88	13.17	12.72	12.85	12.85	-1.00%	2,906,103
Oct 9, 2026	13.19	13.35	12.70	12.98	12.98	-1.22%	3,915,500
Oct 8, 2026	13.30	13.46	13.07	13.14	13.14	-0.76%	2,053,600
Sep 30, 2026	13.48	13.53	13.23	13.24	13.24	-1.12%	1,856,300
Sep 29, 2026	13.36	13.62	13.36	13.39	13.39	-0.07%	2,511,902
Sep 28, 2026	13.83	13.90	13.30	13.40	13.40	-3.67%	3,830,247
Sep 24, 2026	14.10	14.10	13.88	13.91	13.91	-1.03%	2,615,147
Sep 23, 2026	14.15	14.25	14.04	14.06	14.05	-1.40%	3,929,500
Sep 22, 2026	14.53	14.54	14.23	14.26	14.25	-0.90%	2,815,700
Sep 21, 2026	14.46	14.56	14.37	14.39	14.38	-0.76%	3,263,200
Sep 18, 2026	14.39	14.60	14.30	14.50	14.49	1.90%	3,814,652
Sep 17, 2026	14.21	14.41	14.06	14.23	14.22	0.28%	3,035,800
Sep 16, 2026	14.04	14.34	14.02	14.19	14.18	0.35%	3,540,000
Sep 15, 2026	14.08	14.35	13.77	14.14	14.13	0.93%	3,660,800
Sep 14, 2026	14.05	14.32	13.84	14.01	14.00	-0.64%	2,850,352
Sep 11, 2026	14.11	14.13	13.83	14.10	14.09	-1.12%	3,537,552
Sep 10, 2026	14.36	14.44	14.21	14.26	14.25	-0.70%	2,148,179
Sep 9, 2026	14.54	14.59	14.32	14.36	14.35	-1.24%	3,302,754
Sep 8, 2026	14.63	14.66	14.43	14.54	14.53	-0.75%	4,229,297
Sep 7, 2026	15.00	15.20	14.58	14.65	14.64	-1.94%	7,423,400
Sep 4, 2026	15.23	15.34	14.85	14.94	14.93	-1.13%	2,786,800
Sep 3, 2026	15.23	15.28	15.00	15.11	15.10	-0.59%	2,726,495
Sep 2, 2026	15.10	15.69	15.04	15.20	15.19	0.26%	3,841,097
Sep 1, 2026	15.20	15.27	15.01	15.16	15.15	-0.20%	3,491,357
Aug 31, 2026	15.31	15.55	15.00	15.19	15.18	-4.16%	7,127,800
Aug 28, 2026	15.59	16.08	15.41	15.85	15.84	1.93%	5,962,097
Aug 27, 2026	15.18	15.79	15.08	15.55	15.54	3.25%	5,856,200
Aug 26, 2026	15.20	15.49	14.89	15.06	15.05	-1.38%	5,167,500
Aug 25, 2026	13.96	15.35	13.91	15.27	15.26	8.53%	8,007,200
Aug 24, 2026	14.08	14.26	13.91	14.07	14.06	-0.07%	3,409,800