SHE:300956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	11.44	11.46	11.08	11.29	11.29	-1.83%	11,436,776
Aug 13, 2026	11.36	12.17	11.20	11.50	11.50	2.31%	14,632,284
Aug 12, 2026	11.15	11.26	11.01	11.24	11.24	1.08%	2,573,258
Aug 11, 2026	11.20	11.20	10.93	11.12	11.12	-0.71%	2,739,712
Aug 10, 2026	11.06	11.20	10.94	11.20	11.20	1.17%	3,789,384
Aug 7, 2026	11.29	11.29	10.77	11.07	11.07	-0.81%	5,618,968
Aug 6, 2026	10.84	11.35	10.79	11.16	11.16	2.57%	8,150,764
Aug 5, 2026	10.72	11.12	10.54	10.88	10.88	2.54%	6,576,360
Aug 4, 2026	10.42	10.77	10.40	10.61	10.61	1.92%	4,355,560
Aug 3, 2026	10.11	10.43	10.00	10.41	10.41	3.48%	4,771,936
Jul 31, 2026	10.01	10.16	10.01	10.06	10.06	2.65%	4,836,939
Jul 30, 2026	10.05	10.17	9.73	9.80	9.80	-2.49%	4,666,384
Jul 29, 2026	9.72	10.07	9.72	10.05	10.05	2.45%	5,833,802
Jul 28, 2026	9.61	10.04	9.61	9.81	9.81	0.51%	4,871,975
Jul 27, 2026	9.46	9.79	9.37	9.76	9.76	4.16%	4,741,217
Jul 24, 2026	9.56	9.58	9.31	9.37	9.37	-2.90%	4,472,610
Jul 23, 2026	9.28	9.71	9.28	9.65	9.65	3.43%	6,194,003
Jul 22, 2026	9.33	9.66	9.25	9.33	9.33	-1.89%	5,945,159