SHE:300893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.76	15.13	12.76	15.13	15.13	19.98%	22,524,648
Sep 29, 2026	13.29	13.31	12.52	12.61	12.61	-4.32%	7,772,321
Sep 28, 2026	13.64	13.70	13.14	13.18	13.18	-4.01%	2,928,425
Sep 24, 2026	14.05	14.27	13.61	13.73	13.73	-2.97%	4,701,340
Sep 23, 2026	14.11	14.50	13.95	14.15	14.15	0.50%	2,910,600
Sep 22, 2026	13.98	14.11	13.81	14.08	14.08	1.00%	3,280,806
Sep 21, 2026	13.72	14.45	13.71	13.94	13.94	1.75%	7,718,728
Sep 18, 2026	13.56	13.75	13.55	13.70	13.70	1.03%	2,156,888
Sep 17, 2026	13.18	13.62	13.12	13.56	13.56	2.42%	2,759,384
Sep 16, 2026	13.22	13.33	13.01	13.24	13.24	-0.30%	2,639,565
Sep 15, 2026	13.45	13.72	13.20	13.28	13.28	-2.28%	4,876,874
Sep 14, 2026	13.16	13.78	13.05	13.59	13.59	3.19%	7,261,085
Sep 11, 2026	13.86	13.91	12.99	13.17	13.17	-5.66%	7,661,856
Sep 10, 2026	14.40	14.40	13.95	13.96	13.96	-3.39%	2,112,760
Sep 9, 2026	14.50	14.59	14.34	14.45	14.45	-	1,544,687
Sep 8, 2026	14.30	14.56	14.25	14.45	14.45	0.91%	1,902,160
Sep 7, 2026	14.25	14.47	14.20	14.32	14.32	-0.28%	1,752,320
Sep 4, 2026	14.86	14.98	14.26	14.36	14.36	-2.84%	3,957,964
Sep 3, 2026	14.71	14.93	14.52	14.78	14.78	1.30%	2,362,900
Sep 2, 2026	14.71	14.74	14.35	14.59	14.59	-0.75%	2,163,580
Sep 1, 2026	14.81	14.86	14.55	14.70	14.70	-	2,700,980
Aug 31, 2026	14.20	14.82	14.20	14.70	14.70	2.80%	4,489,277
Aug 28, 2026	14.55	14.68	14.26	14.30	14.30	-0.63%	3,082,518
Aug 27, 2026	14.32	14.55	14.23	14.39	14.39	-0.07%	2,358,139
Aug 26, 2026	14.18	14.61	14.03	14.40	14.40	1.62%	4,402,646
Aug 25, 2026	13.90	14.28	13.58	14.17	14.17	1.72%	5,227,200
Aug 24, 2026	14.71	14.80	13.88	13.93	13.93	-6.82%	5,835,996
Aug 21, 2026	15.15	15.16	14.78	14.95	14.95	-1.32%	2,691,304
Aug 20, 2026	15.50	15.50	14.90	15.15	15.15	-0.59%	3,182,569
Aug 19, 2026	16.01	16.01	15.15	15.24	15.24	-4.63%	3,251,498
Aug 18, 2026	16.02	16.09	15.87	15.98	15.98	-0.75%	1,425,444
Aug 17, 2026	16.15	16.33	15.86	16.10	16.10	-0.19%	2,844,660
Aug 14, 2026	16.27	16.38	15.97	16.13	16.13	-0.43%	1,381,404
Aug 13, 2026	16.47	16.55	16.20	16.20	16.20	-1.88%	1,222,376
Aug 12, 2026	16.41	16.78	16.36	16.51	16.51	0.30%	1,357,064
Aug 11, 2026	16.73	16.73	16.38	16.46	16.46	-1.61%	1,660,564
Aug 10, 2026	16.58	16.77	16.40	16.73	16.73	0.97%	2,548,376
Aug 7, 2026	16.90	17.23	16.31	16.57	16.57	0.36%	2,984,551
Aug 6, 2026	16.73	16.73	16.25	16.51	16.51	-1.32%	1,731,287
Aug 5, 2026	16.76	16.91	16.49	16.73	16.73	-0.18%	2,725,455
Aug 4, 2026	16.65	16.94	16.41	16.76	16.76	0.66%	2,347,079
Aug 3, 2026	15.84	16.79	15.67	16.65	16.65	5.11%	5,654,791
Jul 31, 2026	15.91	16.04	15.63	15.84	15.84	0.44%	2,904,679
Jul 30, 2026	15.75	15.89	15.50	15.77	15.77	0.64%	2,343,904
Jul 29, 2026	14.98	15.90	14.97	15.67	15.67	3.64%	3,067,856
Jul 28, 2026	14.71	15.18	14.68	15.12	15.12	1.27%	2,412,140
Jul 27, 2026	14.40	14.99	14.25	14.93	14.93	3.75%	2,371,940
Jul 24, 2026	14.51	14.59	14.21	14.39	14.39	-1.84%	1,939,599
Jul 23, 2026	14.88	14.88	14.40	14.66	14.66	-0.54%	2,663,028
Jul 22, 2026	15.00	15.07	14.60	14.74	14.74	-2.38%	1,529,065