SHE:300869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	11.50	11.75	11.48	11.60	11.60	0.52%	3,647,709
Aug 26, 2026	11.58	11.77	11.47	11.54	11.54	0.09%	2,848,389
Aug 25, 2026	11.20	11.54	11.15	11.53	11.53	2.67%	2,370,409
Aug 24, 2026	11.40	11.56	11.16	11.23	11.23	-2.52%	3,146,000
Aug 21, 2026	11.60	11.66	11.35	11.52	11.52	-2.29%	4,862,851
Aug 20, 2026	11.39	12.06	11.39	11.79	11.79	5.55%	9,552,215
Aug 19, 2026	11.31	11.41	11.12	11.17	11.17	-2.10%	2,674,100
Aug 18, 2026	11.56	11.64	11.40	11.41	11.41	-1.89%	2,880,498
Aug 17, 2026	11.66	11.74	11.36	11.63	11.63	-0.51%	4,014,967
Aug 14, 2026	11.52	11.88	11.46	11.69	11.69	0.95%	5,171,114
Aug 13, 2026	11.61	11.78	11.40	11.58	11.58	-0.17%	5,137,463
Aug 12, 2026	11.34	11.82	11.29	11.60	11.60	2.02%	5,379,318
Aug 11, 2026	11.40	11.49	11.30	11.37	11.37	-0.79%	2,818,733
Aug 10, 2026	11.39	11.70	11.39	11.46	11.46	0.44%	4,157,863
Aug 7, 2026	11.06	11.41	11.01	11.41	11.41	2.52%	4,847,649
Aug 6, 2026	11.13	11.18	10.93	11.13	11.13	0.18%	2,546,237
Aug 5, 2026	11.20	11.29	11.05	11.11	11.11	-0.98%	2,809,481
Aug 4, 2026	11.25	11.32	11.15	11.22	11.22	0.18%	2,618,500
Aug 3, 2026	11.08	11.22	10.97	11.20	11.20	1.73%	3,147,467
Jul 31, 2026	10.84	11.10	10.82	11.01	11.01	1.29%	3,162,900
Jul 30, 2026	10.86	11.05	10.82	10.87	10.87	-0.46%	3,667,000
Jul 29, 2026	10.72	10.96	10.72	10.92	10.92	2.34%	4,482,187
Jul 28, 2026	10.70	10.80	10.62	10.67	10.67	0.28%	3,224,900
Jul 27, 2026	10.20	10.65	10.20	10.64	10.64	3.70%	3,967,700
Jul 24, 2026	10.51	10.62	10.25	10.26	10.26	-3.39%	3,150,700
Jul 23, 2026	10.50	10.62	10.38	10.62	10.62	0.57%	3,390,092
Jul 22, 2026	10.48	10.77	10.42	10.56	10.56	-0.66%	4,355,924
Jul 21, 2026	10.73	10.93	10.38	10.63	10.63	-1.57%	5,737,711
Jul 20, 2026	10.98	11.10	10.58	10.80	10.80	-0.64%	5,708,047