SHE:300883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	6.20	6.20	5.44	5.79	5.79	-0.69%	8,831,000
Oct 22, 2026	5.94	6.00	5.80	5.83	5.83	-1.35%	5,031,600
Oct 21, 2026	6.04	6.07	5.90	5.91	5.91	-1.34%	3,234,200
Oct 20, 2026	5.89	6.06	5.80	5.99	5.99	1.53%	4,609,200
Oct 19, 2026	5.93	6.00	5.72	5.90	5.90	-2.16%	8,381,700
Oct 16, 2026	6.20	6.20	5.97	6.03	6.03	-1.15%	5,660,300
Oct 15, 2026	6.05	6.19	5.99	6.10	6.10	-0.97%	6,442,675
Oct 14, 2026	6.44	6.45	6.13	6.16	6.16	-4.35%	6,380,232
Oct 13, 2026	6.18	6.49	6.05	6.44	6.44	3.37%	7,299,200
Oct 12, 2026	6.42	6.42	6.18	6.23	6.23	-2.04%	5,854,189
Oct 9, 2026	6.37	6.39	6.11	6.36	6.36	-0.16%	6,653,070
Oct 8, 2026	6.37	6.44	6.30	6.37	6.37	0.16%	4,663,300
Sep 30, 2026	6.44	6.48	6.34	6.36	6.36	-1.24%	4,747,600
Sep 29, 2026	6.40	6.49	6.29	6.44	6.44	1.90%	5,097,500
Sep 28, 2026	6.42	6.47	6.27	6.32	6.32	-1.56%	4,641,189
Sep 24, 2026	6.43	6.48	6.38	6.42	6.42	-0.16%	4,592,100
Sep 23, 2026	6.47	6.48	6.37	6.43	6.43	-0.62%	4,206,200
Sep 22, 2026	6.45	6.52	6.40	6.47	6.47	0.31%	3,540,500
Sep 21, 2026	6.31	6.47	6.31	6.45	6.45	1.74%	5,045,800
Sep 18, 2026	6.33	6.45	6.28	6.34	6.34	0.63%	6,396,200
Sep 17, 2026	6.26	6.31	6.12	6.30	6.30	0.48%	9,422,400
Sep 16, 2026	6.26	6.33	6.16	6.27	6.27	0.80%	8,771,000
Sep 15, 2026	6.40	6.46	6.21	6.22	6.22	-3.72%	8,152,000
Sep 14, 2026	6.44	6.48	6.34	6.46	6.46	0.78%	8,157,833
Sep 11, 2026	6.62	6.65	6.37	6.41	6.41	-3.61%	7,947,100
Sep 10, 2026	6.70	6.71	6.61	6.65	6.65	-1.04%	3,534,900
Sep 9, 2026	6.71	6.75	6.65	6.72	6.72	0.15%	7,690,376
Sep 8, 2026	6.78	6.79	6.69	6.71	6.71	-0.30%	6,618,500
Sep 7, 2026	6.70	6.78	6.59	6.73	6.73	0.30%	11,308,100
Sep 4, 2026	6.78	6.81	6.62	6.71	6.71	-0.74%	9,086,600
Sep 3, 2026	6.75	6.85	6.65	6.76	6.76	0.15%	11,568,000
Sep 2, 2026	6.71	6.79	6.66	6.75	6.75	-0.59%	5,190,400
Sep 1, 2026	6.71	6.80	6.67	6.79	6.79	0.89%	6,127,846
Aug 31, 2026	6.52	6.80	6.50	6.73	6.73	2.28%	10,487,234
Aug 28, 2026	6.56	6.65	6.49	6.58	6.58	0.30%	10,632,642
Aug 27, 2026	6.68	6.74	6.53	6.56	6.56	-1.80%	14,350,788
Aug 26, 2026	6.75	6.78	6.61	6.68	6.68	-0.74%	11,074,145
Aug 25, 2026	6.51	6.76	6.46	6.73	6.73	2.59%	18,051,912
Aug 24, 2026	6.60	6.66	6.45	6.56	6.56	0.15%	14,142,099
Aug 21, 2026	6.39	6.62	6.34	6.55	6.55	1.71%	18,048,832
Aug 20, 2026	6.35	6.54	6.26	6.44	6.44	2.38%	13,193,387
Aug 19, 2026	6.33	6.41	6.21	6.29	6.29	-0.79%	11,066,600
Aug 18, 2026	6.21	6.41	6.16	6.34	6.34	2.09%	15,031,300
Aug 17, 2026	6.12	6.25	6.08	6.21	6.21	1.64%	13,144,100
Aug 14, 2026	6.14	6.22	6.03	6.11	6.11	-1.29%	14,861,754
Aug 13, 2026	6.18	6.28	6.07	6.19	6.19	0.65%	11,054,852
Aug 12, 2026	6.00	6.21	5.97	6.15	6.15	2.50%	15,455,100
Aug 11, 2026	5.96	6.08	5.89	6.00	6.00	0.50%	16,188,805
Aug 10, 2026	5.82	5.99	5.77	5.97	5.97	2.93%	13,147,900
Aug 7, 2026	5.72	5.85	5.64	5.80	5.80	1.40%	18,027,564