SHE:300925 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.02	13.34	12.50	12.50	12.50	-5.09%	10,349,323
Oct 29, 2026	13.51	13.59	13.17	13.17	13.17	-3.30%	6,337,695
Oct 28, 2026	13.40	13.82	13.32	13.62	13.62	2.18%	6,348,345
Oct 27, 2026	13.99	14.23	13.33	13.33	13.33	-5.06%	6,768,116
Oct 26, 2026	13.89	14.25	13.86	14.04	14.04	0.65%	7,638,070
Oct 23, 2026	13.19	14.02	12.90	13.95	13.95	4.49%	12,187,373
Oct 22, 2026	13.70	13.87	13.31	13.35	13.35	-3.05%	5,259,059
Oct 21, 2026	13.80	13.95	13.69	13.77	13.77	-0.07%	5,001,834
Oct 20, 2026	13.32	13.80	13.31	13.78	13.78	2.76%	5,709,194
Oct 19, 2026	13.19	13.59	13.17	13.41	13.41	1.21%	4,412,100
Oct 16, 2026	13.65	13.81	13.17	13.25	13.25	-1.19%	5,086,400
Oct 15, 2026	13.45	13.87	13.39	13.41	13.41	-2.83%	4,621,796
Oct 14, 2026	13.93	14.01	13.76	13.80	13.80	-1.22%	3,351,399
Oct 13, 2026	13.80	14.04	13.51	13.97	13.97	0.65%	4,959,202
Oct 12, 2026	13.83	14.00	13.66	13.88	13.88	0.22%	4,428,620
Oct 9, 2026	13.36	13.87	13.03	13.85	13.85	3.90%	7,307,600
Oct 8, 2026	13.80	13.84	13.28	13.33	13.33	-2.63%	4,374,553
Sep 30, 2026	13.93	13.99	13.69	13.69	13.69	-0.94%	3,699,398
Sep 29, 2026	13.64	13.89	13.44	13.82	13.82	1.92%	4,611,413
Sep 28, 2026	13.84	13.87	13.41	13.56	13.56	-2.02%	3,986,617
Sep 24, 2026	14.06	14.16	13.84	13.84	13.84	-1.35%	3,808,200
Sep 23, 2026	14.32	14.32	14.02	14.03	14.03	-2.03%	4,464,885
Sep 22, 2026	14.24	14.54	14.24	14.32	14.32	0.92%	7,792,776
Sep 21, 2026	14.00	14.23	14.00	14.19	14.19	1.50%	4,729,456
Sep 18, 2026	13.96	14.13	13.90	13.98	13.98	0.58%	4,730,135
Sep 17, 2026	13.74	13.95	13.68	13.90	13.90	0.87%	3,874,862
Sep 16, 2026	13.66	13.87	13.44	13.78	13.78	0.51%	4,428,956
Sep 15, 2026	13.97	14.08	13.68	13.71	13.71	-1.30%	3,965,800
Sep 14, 2026	13.74	13.97	13.71	13.89	13.89	0.65%	4,155,600
Sep 11, 2026	14.01	14.07	13.61	13.80	13.80	-1.78%	5,838,900
Sep 10, 2026	14.25	14.29	14.04	14.05	14.05	-1.68%	3,955,000
Sep 9, 2026	14.61	14.68	14.27	14.29	14.29	-2.86%	6,465,138
Sep 8, 2026	14.71	14.91	14.60	14.71	14.71	-	4,968,339
Sep 7, 2026	14.88	14.98	14.67	14.71	14.71	-1.67%	7,389,694
Sep 4, 2026	14.94	15.36	14.88	14.96	14.96	1.84%	11,256,562
Sep 3, 2026	14.98	15.07	14.63	14.69	14.69	-1.08%	5,058,864
Sep 2, 2026	15.00	15.03	14.68	14.85	14.85	-1.72%	5,346,200
Sep 1, 2026	14.67	15.15	14.66	15.11	15.11	2.44%	8,395,900
Aug 31, 2026	14.46	14.78	14.30	14.75	14.75	0.89%	5,585,685
Aug 28, 2026	14.70	14.93	14.61	14.62	14.62	-0.14%	6,700,647
Aug 27, 2026	14.72	14.86	14.45	14.64	14.64	-1.41%	8,443,064
Aug 26, 2026	14.62	15.04	14.62	14.85	14.85	0.61%	8,388,076
Aug 25, 2026	14.41	14.82	14.27	14.76	14.76	3.43%	10,493,960
Aug 24, 2026	14.36	14.55	14.12	14.27	14.27	-1.11%	4,854,670
Aug 21, 2026	14.21	14.59	14.09	14.43	14.43	0.84%	5,359,100
Aug 20, 2026	14.20	14.46	14.15	14.31	14.31	1.42%	5,128,909
Aug 19, 2026	14.72	14.84	14.11	14.11	14.11	-4.92%	8,241,118
Aug 18, 2026	14.86	15.00	14.50	14.84	14.84	-0.80%	9,648,760
Aug 17, 2026	14.99	14.99	14.63	14.96	14.96	0.20%	6,558,900
Aug 14, 2026	15.05	15.28	14.77	14.93	14.93	-0.80%	6,784,500