SHE:300838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	12.24	12.50	11.62	12.31	12.31	1.32%	4,895,311
Oct 30, 2026	12.30	13.25	12.13	12.15	12.15	-3.49%	4,159,136
Oct 29, 2026	12.78	12.83	12.47	12.59	12.59	-1.41%	2,488,124
Oct 28, 2026	12.55	12.97	12.47	12.77	12.77	1.92%	2,180,024
Oct 27, 2026	13.33	13.51	12.50	12.53	12.53	-5.51%	2,406,300
Oct 26, 2026	13.15	13.56	13.03	13.26	13.26	-0.23%	2,474,900
Oct 23, 2026	12.60	13.29	12.22	13.29	13.29	2.23%	3,146,000
Oct 22, 2026	13.24	13.68	12.89	13.00	13.00	-1.96%	1,983,600
Oct 21, 2026	13.55	13.72	13.22	13.26	13.26	-1.63%	1,385,700
Oct 20, 2026	13.36	13.77	13.11	13.48	13.48	1.20%	1,531,600
Oct 19, 2026	13.68	13.82	12.82	13.32	13.32	-2.35%	2,561,945
Oct 16, 2026	13.65	14.04	13.41	13.64	13.64	2.17%	2,715,500
Oct 15, 2026	13.36	13.76	13.18	13.35	13.35	-3.75%	2,780,000
Oct 14, 2026	14.43	14.58	13.80	13.87	13.87	-4.34%	1,881,200
Oct 13, 2026	14.14	14.59	13.60	14.50	14.50	1.05%	2,754,700
Oct 12, 2026	14.66	14.69	14.14	14.35	14.35	-1.51%	2,126,100
Oct 9, 2026	14.60	14.60	13.78	14.57	14.57	-0.34%	2,858,600
Oct 8, 2026	14.67	14.94	14.42	14.62	14.62	0.69%	2,655,300
Sep 30, 2026	14.66	14.78	14.40	14.52	14.52	-0.48%	2,216,609
Sep 29, 2026	14.29	14.68	14.21	14.59	14.59	1.96%	2,111,900
Sep 28, 2026	14.42	14.51	14.14	14.31	14.31	-1.04%	2,085,509
Sep 24, 2026	14.45	14.60	14.28	14.46	14.46	0.35%	1,226,200
Sep 23, 2026	14.31	14.51	14.20	14.41	14.41	0.70%	1,778,100
Sep 22, 2026	14.30	14.52	14.20	14.31	14.31	0.49%	1,999,642
Sep 21, 2026	13.93	14.29	13.93	14.24	14.24	2.01%	1,831,105
Sep 18, 2026	14.20	14.21	13.87	13.96	13.96	0.36%	1,683,003
Sep 17, 2026	13.77	14.01	13.61	13.91	13.91	0.58%	1,679,400
Sep 16, 2026	13.46	13.98	13.40	13.83	13.83	1.62%	2,220,700
Sep 15, 2026	14.19	14.19	13.51	13.61	13.61	-4.09%	2,555,950
Sep 14, 2026	13.82	14.30	13.70	14.19	14.19	2.01%	2,383,200
Sep 11, 2026	14.16	14.29	13.60	13.91	13.91	-2.73%	2,769,996
Sep 10, 2026	14.56	14.59	14.21	14.30	14.30	-1.99%	1,715,100
Sep 9, 2026	14.50	14.69	14.46	14.59	14.59	0.21%	2,241,656
Sep 8, 2026	14.60	14.70	14.42	14.56	14.56	-0.68%	2,654,900
Sep 7, 2026	14.64	14.76	14.52	14.66	14.66	-0.20%	2,705,299
Sep 4, 2026	14.67	14.95	14.58	14.69	14.69	0.14%	2,759,672
Sep 3, 2026	14.77	15.00	14.67	14.67	14.67	-1.15%	3,025,060
Sep 2, 2026	14.57	14.91	14.57	14.84	14.84	0.68%	3,275,600
Sep 1, 2026	15.03	15.19	14.69	14.74	14.74	-0.41%	3,899,600
Aug 31, 2026	14.45	14.91	14.22	14.80	14.80	1.44%	6,608,350
Aug 28, 2026	14.34	15.06	14.33	14.59	14.59	4.81%	8,761,300
Aug 27, 2026	14.01	14.07	13.87	13.92	13.92	-0.57%	1,338,422
Aug 26, 2026	13.96	14.18	13.80	14.00	14.00	-0.21%	1,742,106
Aug 25, 2026	13.60	14.14	13.57	14.03	14.03	2.04%	1,903,800
Aug 24, 2026	13.90	14.05	13.54	13.75	13.75	-1.08%	2,015,000
Aug 21, 2026	13.65	14.04	13.50	13.90	13.90	1.09%	1,988,400
Aug 20, 2026	13.54	13.86	13.47	13.75	13.75	1.63%	1,702,716
Aug 19, 2026	13.85	14.00	13.40	13.53	13.53	-3.70%	3,069,500
Aug 18, 2026	13.97	14.19	13.76	14.05	14.05	0.79%	2,091,600
Aug 17, 2026	13.79	14.05	13.60	13.94	13.94	1.38%	2,289,249