SHE:300882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.90	11.90	11.40	11.60	11.60	0.69%	2,860,028
Oct 27, 2026	12.07	12.17	11.50	11.52	11.52	-5.57%	4,596,989
Oct 26, 2026	12.25	12.48	12.10	12.20	12.20	-1.29%	2,651,061
Oct 23, 2026	11.90	12.39	11.57	12.36	12.36	2.57%	3,303,750
Oct 22, 2026	12.14	12.28	11.97	12.05	12.05	-1.15%	2,542,556
Oct 21, 2026	12.43	12.43	12.14	12.19	12.19	-	2,340,800
Oct 20, 2026	12.00	12.32	12.00	12.19	12.19	0.58%	2,629,440
Oct 19, 2026	12.06	12.34	11.96	12.12	12.12	-	3,390,860
Oct 16, 2026	12.80	12.87	12.05	12.12	12.12	-3.89%	5,161,300
Oct 15, 2026	12.83	12.83	12.57	12.61	12.61	-3.22%	2,442,259
Oct 14, 2026	13.54	13.56	12.99	13.03	13.03	-3.98%	2,984,162
Oct 13, 2026	13.70	13.87	13.23	13.57	13.57	-2.23%	5,697,145
Oct 12, 2026	13.36	14.36	13.27	13.88	13.88	3.74%	7,438,497
Oct 9, 2026	13.18	13.40	12.87	13.38	13.38	1.75%	2,244,674
Oct 8, 2026	13.23	13.41	13.07	13.15	13.15	-0.08%	1,222,100
Sep 30, 2026	13.25	13.36	13.09	13.16	13.16	-0.30%	1,074,500
Sep 29, 2026	13.13	13.28	13.01	13.20	13.20	0.99%	1,067,415
Sep 28, 2026	13.39	13.39	12.99	13.07	13.07	-1.66%	1,352,438
Sep 24, 2026	13.51	13.54	13.28	13.29	13.29	-1.19%	925,535
Sep 23, 2026	13.57	13.57	13.33	13.45	13.45	-0.52%	1,361,100
Sep 22, 2026	13.65	13.68	13.48	13.52	13.52	-0.29%	1,547,263
Sep 21, 2026	13.56	13.61	13.45	13.56	13.56	0.82%	1,534,885
Sep 18, 2026	13.32	13.59	13.30	13.45	13.45	0.98%	2,086,700
Sep 17, 2026	13.21	13.35	13.04	13.32	13.32	0.76%	1,641,494
Sep 16, 2026	13.08	13.28	12.98	13.22	13.22	0.69%	1,718,940
Sep 15, 2026	13.28	13.31	13.08	13.13	13.13	-0.76%	1,590,400
Sep 14, 2026	13.23	13.52	13.16	13.23	13.23	-1.05%	1,965,098
Sep 11, 2026	13.54	13.60	13.28	13.37	13.37	-1.91%	1,701,560
Sep 10, 2026	13.83	13.83	13.60	13.63	13.63	-1.45%	1,140,140
Sep 9, 2026	13.93	14.00	13.78	13.83	13.83	-1.14%	1,610,010
Sep 8, 2026	14.00	14.13	13.93	13.99	13.99	-0.57%	1,650,340
Sep 7, 2026	14.40	14.40	14.03	14.07	14.07	-0.71%	1,939,024
Sep 4, 2026	14.23	14.54	14.12	14.17	14.17	0.07%	2,283,222
Sep 3, 2026	14.38	14.52	14.11	14.16	14.16	-0.84%	1,523,600
Sep 2, 2026	14.38	14.43	14.12	14.28	14.28	-1.04%	1,644,400
Sep 1, 2026	14.30	14.50	14.24	14.43	14.43	0.91%	1,937,128
Aug 31, 2026	14.11	14.32	14.06	14.30	14.30	0.35%	1,736,304
Aug 28, 2026	14.21	14.34	14.12	14.25	14.25	0.49%	1,655,331
Aug 27, 2026	14.06	14.23	13.98	14.18	14.18	0.21%	1,646,340
Aug 26, 2026	14.43	14.60	14.06	14.15	14.15	0.50%	2,181,560
Aug 25, 2026	13.91	14.23	13.67	14.08	14.08	-0.35%	2,164,989
Aug 24, 2026	14.40	14.43	13.98	14.13	14.13	-1.87%	1,368,359
Aug 21, 2026	14.27	14.45	14.08	14.40	14.40	0.42%	1,438,318
Aug 20, 2026	14.43	14.50	14.22	14.34	14.34	1.20%	1,712,082
Aug 19, 2026	14.75	14.75	14.16	14.17	14.17	-4.64%	3,177,280
Aug 18, 2026	15.29	15.30	14.75	14.86	14.86	-2.37%	2,093,700
Aug 17, 2026	14.94	15.28	14.77	15.22	15.22	1.81%	1,925,152
Aug 14, 2026	15.00	15.11	14.77	14.95	14.95	-	1,776,092
Aug 13, 2026	15.20	15.30	14.93	14.95	14.95	-0.80%	2,336,700
Aug 12, 2026	15.10	15.22	15.02	15.07	15.07	-	1,684,128