SHE:300876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	15.61	16.86	15.61	16.63	16.63	-0.42%	8,096,246
Oct 8, 2026	16.10	16.96	16.00	16.70	16.70	3.92%	6,447,760
Sep 30, 2026	15.61	16.20	15.53	16.07	16.07	2.95%	4,010,570
Sep 29, 2026	15.60	15.69	15.02	15.61	15.61	1.83%	3,432,206
Sep 28, 2026	15.23	15.43	14.89	15.33	15.33	0.92%	2,364,833
Sep 24, 2026	15.10	15.44	15.04	15.19	15.19	0.53%	1,941,105
Sep 23, 2026	15.11	15.20	14.86	15.11	15.11	1.00%	1,785,940
Sep 22, 2026	14.84	15.34	14.83	14.96	14.96	0.61%	2,256,740
Sep 21, 2026	14.46	14.98	14.46	14.87	14.87	2.41%	2,000,800
Sep 18, 2026	14.66	14.80	14.30	14.52	14.52	0.83%	1,853,771
Sep 17, 2026	14.36	14.54	14.20	14.40	14.40	-0.41%	1,972,660
Sep 16, 2026	14.23	14.58	14.15	14.46	14.46	0.70%	1,497,100
Sep 15, 2026	14.73	14.73	14.30	14.36	14.36	-1.58%	2,066,060
Sep 14, 2026	14.55	14.85	14.19	14.59	14.59	-	2,315,480
Sep 11, 2026	14.75	14.88	14.26	14.59	14.59	-2.08%	2,376,504
Sep 10, 2026	15.09	15.40	14.88	14.90	14.90	-1.97%	2,954,924
Sep 9, 2026	16.81	16.81	15.13	15.20	15.20	-1.55%	4,356,415
Sep 8, 2026	15.47	15.58	15.31	15.44	15.44	-0.19%	1,961,353
Sep 7, 2026	15.51	15.64	15.38	15.47	15.47	-0.26%	2,245,151
Sep 4, 2026	15.42	15.92	15.42	15.51	15.51	0.26%	3,343,956
Sep 3, 2026	16.02	16.10	15.31	15.47	15.47	-2.83%	3,012,020
Sep 2, 2026	15.86	16.15	15.52	15.92	15.92	-0.19%	4,957,625
Sep 1, 2026	17.40	17.69	15.82	15.95	15.95	-4.38%	7,034,452
Aug 31, 2026	16.28	16.86	15.88	16.68	16.68	0.42%	7,215,144
Aug 28, 2026	15.50	17.22	15.50	16.61	16.61	7.16%	9,122,663
Aug 27, 2026	15.60	15.68	15.30	15.50	15.50	-0.51%	1,780,680
Aug 26, 2026	15.56	15.70	15.33	15.58	15.58	0.26%	1,740,705
Aug 25, 2026	15.02	15.78	15.02	15.54	15.54	0.26%	1,749,613
Aug 24, 2026	15.89	15.89	15.31	15.50	15.50	-0.96%	1,978,392
Aug 21, 2026	15.33	15.72	15.16	15.65	15.65	1.43%	2,066,901
Aug 20, 2026	15.23	15.92	15.12	15.43	15.43	2.39%	2,454,118
Aug 19, 2026	15.40	15.71	15.02	15.07	15.07	-4.07%	2,247,820
Aug 18, 2026	15.95	16.07	15.60	15.71	15.71	-1.50%	1,727,293
Aug 17, 2026	15.57	16.15	15.41	15.95	15.95	2.44%	1,930,000
Aug 14, 2026	15.60	15.70	15.34	15.57	15.57	-0.06%	1,666,180
Aug 13, 2026	15.91	15.94	15.53	15.58	15.58	-0.57%	1,614,680
Aug 12, 2026	15.59	15.76	15.48	15.67	15.67	0.64%	1,482,460
Aug 11, 2026	15.57	15.69	15.33	15.57	15.57	0.06%	1,684,940
Aug 10, 2026	15.20	15.59	15.00	15.56	15.56	2.57%	1,917,400
Aug 7, 2026	15.44	15.59	14.86	15.17	15.17	-0.85%	2,403,060
Aug 6, 2026	15.39	15.77	13.94	15.30	15.30	0.79%	3,092,889
Aug 5, 2026	14.59	15.19	14.46	15.18	15.18	4.19%	3,284,357
Aug 4, 2026	14.31	14.79	14.13	14.57	14.57	3.63%	2,804,738
Aug 3, 2026	13.94	14.21	13.73	14.06	14.06	2.85%	2,701,220
Jul 31, 2026	13.60	14.20	13.60	13.67	13.67	-0.94%	2,806,945
Jul 30, 2026	14.33	14.66	13.69	13.80	13.80	-4.17%	3,805,101
Jul 29, 2026	13.74	14.80	13.44	14.40	14.40	7.30%	4,839,939
Jul 28, 2026	13.18	13.66	13.13	13.42	13.42	1.21%	2,045,924
Jul 27, 2026	12.73	13.31	12.25	13.26	13.26	4.82%	2,630,041
Jul 24, 2026	11.51	13.45	11.51	12.65	12.65	-3.80%	2,461,557