SHE:300869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.02	10.02	9.44	9.47	9.47	-3.37%	5,010,063
Nov 12, 2026	9.90	9.99	9.80	9.80	9.80	-1.51%	3,182,955
Nov 11, 2026	9.84	9.95	9.84	9.95	9.95	0.51%	2,388,355
Nov 10, 2026	9.89	9.94	9.81	9.90	9.90	0.92%	2,806,447
Nov 9, 2026	10.02	10.07	9.81	9.81	9.81	-1.51%	3,039,200
Nov 6, 2026	10.00	10.11	9.90	9.96	9.96	-2.35%	4,351,800
Nov 5, 2026	9.98	10.20	9.98	10.20	10.20	1.69%	3,734,755
Nov 4, 2026	9.96	10.07	9.78	10.03	10.03	0.60%	3,813,500
Nov 3, 2026	9.89	10.13	9.84	9.97	9.97	0.30%	3,080,263
Nov 2, 2026	9.75	9.95	9.57	9.94	9.94	1.74%	3,783,526
Oct 30, 2026	9.88	10.29	9.77	9.77	9.77	-2.69%	4,963,810
Oct 29, 2026	10.20	10.29	10.02	10.04	10.04	-1.76%	2,403,000
Oct 28, 2026	10.02	10.27	9.99	10.22	10.22	2.00%	3,105,900
Oct 27, 2026	10.47	10.47	10.02	10.02	10.02	-3.28%	3,424,100
Oct 26, 2026	10.11	10.49	10.11	10.36	10.36	1.37%	4,515,300
Oct 23, 2026	9.95	10.23	9.56	10.22	10.22	1.79%	7,078,050
Oct 22, 2026	10.26	10.34	10.03	10.04	10.04	-2.05%	3,730,289
Oct 21, 2026	10.49	10.57	10.25	10.25	10.25	-1.16%	3,021,700
Oct 20, 2026	10.10	10.45	10.08	10.37	10.37	2.17%	4,293,800
Oct 19, 2026	10.11	10.23	10.03	10.15	10.15	-0.29%	3,964,251
Oct 16, 2026	10.36	10.53	10.10	10.18	10.18	-0.39%	5,612,147
Oct 15, 2026	10.33	10.45	10.18	10.22	10.22	-3.13%	5,631,224
Oct 14, 2026	10.85	10.91	10.53	10.55	10.55	-3.21%	4,612,000
Oct 13, 2026	10.93	10.99	10.67	10.90	10.90	-1.09%	3,859,200
Oct 12, 2026	11.04	11.29	10.93	11.02	11.02	-0.90%	4,554,700
Oct 9, 2026	10.71	11.17	10.59	11.12	11.12	3.35%	6,168,040
Oct 8, 2026	11.32	11.44	10.65	10.76	10.76	-5.20%	9,344,181
Sep 30, 2026	11.34	11.56	11.25	11.35	11.35	0.09%	4,968,747
Sep 29, 2026	11.39	11.50	11.27	11.34	11.34	-0.09%	3,186,389
Sep 28, 2026	11.48	11.60	11.30	11.35	11.35	-0.96%	3,214,462
Sep 24, 2026	11.55	11.66	11.41	11.46	11.46	-0.69%	3,963,260
Sep 23, 2026	11.44	11.72	11.44	11.54	11.54	0.70%	5,322,808
Sep 22, 2026	11.02	11.60	11.00	11.46	11.46	3.71%	6,549,553
Sep 21, 2026	10.75	11.07	10.74	11.05	11.05	3.27%	4,572,971
Sep 18, 2026	10.60	10.80	10.56	10.70	10.70	1.13%	2,983,877
Sep 17, 2026	10.55	10.59	10.46	10.58	10.58	0.38%	2,055,600
Sep 16, 2026	10.49	10.60	10.42	10.54	10.54	-	2,049,700
Sep 15, 2026	10.63	10.87	10.52	10.54	10.54	-1.13%	2,694,482
Sep 14, 2026	10.63	10.72	10.53	10.66	10.66	0.19%	1,535,671
Sep 11, 2026	10.85	10.90	10.57	10.64	10.64	-2.56%	2,591,100
Sep 10, 2026	11.12	11.12	10.89	10.92	10.92	-1.89%	2,189,400
Sep 9, 2026	11.28	11.32	11.06	11.13	11.13	-1.94%	2,768,200
Sep 8, 2026	11.21	11.40	11.18	11.35	11.35	1.07%	2,227,400
Sep 7, 2026	11.25	11.29	11.17	11.23	11.23	0.09%	1,530,000
Sep 4, 2026	11.25	11.44	11.20	11.22	11.22	0.09%	2,756,812
Sep 3, 2026	11.39	11.53	11.20	11.21	11.21	-1.58%	2,666,821
Sep 2, 2026	11.48	11.56	11.33	11.39	11.39	-1.30%	2,295,176
Sep 1, 2026	11.26	11.66	11.20	11.54	11.54	2.40%	4,367,505
Aug 31, 2026	11.22	11.30	11.12	11.27	11.27	0.18%	2,343,048
Aug 28, 2026	11.39	11.45	11.11	11.25	11.25	-3.02%	5,202,200