SHE:300884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.73	11.14	10.42	10.44	10.44	-5.35%	5,055,900
Oct 26, 2026	10.99	11.22	10.90	11.03	11.03	-0.27%	3,671,480
Oct 23, 2026	10.73	11.08	10.18	11.06	11.06	2.03%	6,096,429
Oct 22, 2026	11.25	11.33	10.81	10.84	10.84	-3.56%	3,102,100
Oct 21, 2026	11.45	11.62	11.18	11.24	11.24	-1.58%	3,259,230
Oct 20, 2026	11.09	11.50	10.97	11.42	11.42	2.98%	3,993,400
Oct 19, 2026	11.23	11.38	10.77	11.09	11.09	-1.16%	4,697,100
Oct 16, 2026	11.22	11.53	11.12	11.22	11.22	1.63%	4,167,100
Oct 15, 2026	11.03	11.25	10.94	11.04	11.04	-2.90%	4,121,340
Oct 14, 2026	11.80	11.90	11.35	11.37	11.37	-3.64%	2,837,208
Oct 13, 2026	11.52	11.89	11.22	11.80	11.80	0.94%	4,611,500
Oct 12, 2026	11.79	11.97	11.48	11.69	11.69	-1.60%	4,520,786
Oct 9, 2026	11.93	11.93	11.20	11.88	11.88	-0.83%	7,152,716
Oct 8, 2026	11.87	12.45	11.76	11.98	11.98	1.70%	9,068,764
Sep 30, 2026	11.95	12.09	11.73	11.78	11.78	-1.34%	3,093,650
Sep 29, 2026	12.02	12.14	11.85	11.94	11.94	0.08%	2,973,720
Sep 28, 2026	12.21	12.21	11.80	11.93	11.93	-2.21%	4,151,218
Sep 24, 2026	12.20	12.30	12.07	12.20	12.20	-0.16%	3,100,874
Sep 23, 2026	12.26	12.39	12.09	12.22	12.22	-0.08%	3,278,088
Sep 22, 2026	12.28	12.38	12.13	12.23	12.23	0.16%	3,928,390
Sep 21, 2026	12.07	12.28	12.05	12.21	12.21	0.83%	3,263,695
Sep 18, 2026	12.04	12.28	12.00	12.11	12.11	1.00%	4,965,458
Sep 17, 2026	11.81	12.10	11.69	11.99	11.99	0.93%	4,732,618
Sep 16, 2026	11.71	11.95	11.55	11.88	11.88	1.45%	3,466,098
Sep 15, 2026	11.90	11.97	11.70	11.71	11.71	-1.84%	3,715,000
Sep 14, 2026	11.63	11.99	11.50	11.93	11.93	2.32%	5,235,012
Sep 11, 2026	12.12	12.12	11.56	11.66	11.66	-4.11%	6,188,460
Sep 10, 2026	12.23	12.58	12.13	12.16	12.16	-1.78%	5,715,800
Sep 9, 2026	12.96	13.03	12.35	12.38	12.38	-5.35%	8,366,817
Sep 8, 2026	12.82	13.10	12.76	13.08	13.08	1.55%	4,595,220
Sep 7, 2026	13.13	13.18	12.74	12.88	12.88	-1.83%	6,897,980
Sep 4, 2026	13.35	13.47	12.91	13.12	13.12	-1.72%	4,941,780
Sep 3, 2026	13.56	13.63	13.30	13.35	13.35	-0.60%	3,775,194
Sep 2, 2026	13.50	13.70	13.36	13.43	13.43	-1.18%	4,615,852
Sep 1, 2026	13.75	13.90	13.50	13.59	13.59	-1.31%	7,221,102
Aug 31, 2026	12.83	13.89	12.77	13.77	13.77	6.74%	12,559,351
Aug 28, 2026	12.91	13.06	12.83	12.90	12.90	-0.15%	4,169,876
Aug 27, 2026	12.87	13.06	12.81	12.92	12.92	-0.08%	5,595,700
Aug 26, 2026	12.94	13.39	12.73	12.93	12.93	1.57%	8,572,060
Aug 25, 2026	12.34	12.76	12.15	12.73	12.73	2.99%	5,801,038
Aug 24, 2026	12.35	12.38	11.88	12.36	12.36	0.08%	5,551,033
Aug 21, 2026	12.23	12.41	12.15	12.35	12.35	-0.24%	3,812,494
Aug 20, 2026	12.40	12.68	12.29	12.38	12.38	1.06%	4,330,319
Aug 19, 2026	12.63	12.73	12.23	12.25	12.25	-4.52%	6,901,600
Aug 18, 2026	13.00	13.06	12.54	12.83	12.83	-1.31%	6,765,464
Aug 17, 2026	12.25	13.00	12.01	13.00	13.00	5.26%	11,899,400
Aug 14, 2026	12.30	12.52	12.12	12.35	12.35	0.82%	8,881,310
Aug 13, 2026	12.01	12.52	11.60	12.25	12.25	3.11%	12,468,890
Aug 12, 2026	11.72	11.97	11.66	11.88	11.88	1.37%	4,226,050
Aug 11, 2026	11.70	11.86	11.51	11.72	11.72	0.43%	3,828,856