SHE:300956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	9.20	9.49	8.89	9.39	9.39	2.18%	4,964,619
Oct 30, 2026	9.68	9.81	9.17	9.19	9.19	-5.84%	4,199,519
Oct 29, 2026	10.15	10.15	9.76	9.76	9.76	-4.31%	3,020,320
Oct 28, 2026	9.93	10.32	9.82	10.20	10.20	2.51%	4,558,852
Oct 27, 2026	10.48	10.75	9.95	9.95	9.95	-5.42%	4,071,200
Oct 26, 2026	10.39	10.71	10.35	10.52	10.52	-0.28%	3,795,011
Oct 23, 2026	10.19	10.58	9.60	10.55	10.55	2.23%	5,195,878
Oct 22, 2026	10.55	10.69	10.28	10.32	10.32	-2.55%	3,123,840
Oct 21, 2026	10.82	10.88	10.51	10.59	10.59	-1.30%	2,253,108
Oct 20, 2026	10.52	10.80	10.35	10.73	10.73	2.88%	3,433,788
Oct 19, 2026	10.60	10.60	10.07	10.43	10.43	-1.51%	4,559,400
Oct 16, 2026	10.66	10.79	10.38	10.59	10.59	2.62%	4,503,254
Oct 15, 2026	10.56	10.82	10.28	10.32	10.32	-5.41%	5,361,700
Oct 14, 2026	11.06	11.48	10.86	10.91	10.91	-1.36%	4,966,364
Oct 13, 2026	10.60	11.16	10.35	11.06	11.06	2.12%	4,921,384
Oct 12, 2026	10.94	11.12	10.73	10.83	10.83	-1.10%	3,257,420
Oct 9, 2026	10.93	11.02	10.40	10.95	10.95	-0.54%	5,552,224
Oct 8, 2026	11.16	11.45	10.91	11.01	11.01	-1.52%	3,802,616
Sep 30, 2026	11.73	11.73	11.11	11.18	11.18	-1.24%	4,059,273
Sep 29, 2026	10.97	11.42	10.97	11.32	11.32	2.63%	3,545,840
Sep 28, 2026	11.33	11.50	10.92	11.03	11.03	-2.65%	3,841,810
Sep 24, 2026	11.33	11.47	11.30	11.33	11.33	-0.53%	2,678,020
Sep 23, 2026	11.42	11.50	11.30	11.39	11.39	-0.70%	2,606,184
Sep 22, 2026	11.47	11.59	11.40	11.47	11.47	0.09%	2,901,600
Sep 21, 2026	11.26	11.47	11.19	11.46	11.46	2.32%	3,243,389
Sep 18, 2026	11.22	11.35	11.10	11.20	11.20	0.72%	3,258,440
Sep 17, 2026	10.88	11.19	10.86	11.12	11.12	1.28%	3,620,680
Sep 16, 2026	10.71	10.98	10.58	10.98	10.98	2.43%	2,720,165
Sep 15, 2026	10.82	10.97	10.70	10.72	10.72	-1.11%	3,478,520
Sep 14, 2026	10.79	10.93	10.53	10.84	10.84	1.03%	3,062,017
Sep 11, 2026	10.99	10.99	10.45	10.73	10.73	-2.37%	4,448,992
Sep 10, 2026	11.16	11.16	10.92	10.99	10.99	-1.87%	2,901,620
Sep 9, 2026	11.30	11.37	11.12	11.20	11.20	-0.97%	3,150,255
Sep 8, 2026	11.35	11.44	11.26	11.31	11.31	-0.26%	2,917,501
Sep 7, 2026	11.43	11.47	11.25	11.34	11.34	-0.35%	3,350,039
Sep 4, 2026	11.64	11.74	11.30	11.38	11.38	-0.52%	5,403,600
Sep 3, 2026	11.86	12.02	11.40	11.44	11.44	-2.97%	5,537,063
Sep 2, 2026	11.55	11.84	11.52	11.79	11.79	1.20%	4,338,666
Sep 1, 2026	11.64	11.82	11.47	11.65	11.65	0.09%	4,043,235
Aug 31, 2026	11.37	11.67	11.20	11.64	11.64	2.37%	4,125,119
Aug 28, 2026	11.20	11.49	11.11	11.37	11.37	1.97%	4,108,849
Aug 27, 2026	11.00	11.21	11.00	11.15	11.15	0.72%	3,709,368
Aug 26, 2026	11.00	11.24	10.68	11.07	11.07	-2.47%	5,064,668
Aug 25, 2026	10.81	11.39	10.81	11.35	11.35	3.28%	4,422,180
Aug 24, 2026	11.10	11.17	10.85	10.99	10.99	-1.52%	3,072,180
Aug 21, 2026	11.01	11.17	10.81	11.16	11.16	0.54%	3,209,818
Aug 20, 2026	11.06	11.17	10.74	11.10	11.10	2.30%	3,510,529
Aug 19, 2026	11.33	11.33	10.84	10.85	10.85	-4.57%	4,654,455
Aug 18, 2026	11.47	11.49	11.16	11.37	11.37	-0.35%	4,716,369
Aug 17, 2026	11.50	11.50	11.02	11.41	11.41	1.06%	6,918,960