SHE:300958 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.97	11.29	10.52	11.26	11.26	1.62%	3,839,811
Oct 22, 2026	11.35	11.44	11.08	11.08	11.08	-2.46%	2,260,997
Oct 21, 2026	11.54	11.67	11.29	11.36	11.36	-1.05%	1,605,600
Oct 20, 2026	11.31	11.65	11.21	11.48	11.48	0.97%	1,972,900
Oct 19, 2026	11.62	11.69	11.15	11.37	11.37	-2.74%	3,669,100
Oct 16, 2026	11.69	12.02	11.58	11.69	11.69	1.56%	3,458,768
Oct 15, 2026	11.68	11.80	11.44	11.51	11.51	-3.60%	2,954,846
Oct 14, 2026	12.40	12.46	11.88	11.94	11.94	-3.40%	1,938,500
Oct 13, 2026	12.20	12.41	11.76	12.36	12.36	1.15%	2,403,000
Oct 12, 2026	12.42	12.53	12.15	12.22	12.22	-1.61%	1,760,300
Oct 9, 2026	12.34	12.49	12.00	12.42	12.42	-	2,530,000
Oct 8, 2026	12.43	12.73	12.26	12.42	12.42	-	2,451,200
Sep 30, 2026	12.60	12.65	12.36	12.42	12.42	-1.43%	1,590,603
Sep 29, 2026	12.34	12.64	12.22	12.60	12.60	1.69%	2,010,504
Sep 28, 2026	12.29	12.53	12.23	12.39	12.39	0.16%	2,587,030
Sep 24, 2026	12.44	12.48	12.32	12.37	12.37	0.08%	1,696,229
Sep 23, 2026	12.27	12.43	12.18	12.36	12.36	0.57%	1,520,800
Sep 22, 2026	12.18	12.45	12.06	12.29	12.29	1.24%	2,244,526
Sep 21, 2026	11.86	12.18	11.80	12.14	12.14	2.27%	2,019,100
Sep 18, 2026	11.84	12.03	11.81	11.87	11.87	0.42%	1,705,800
Sep 17, 2026	11.67	11.87	11.52	11.82	11.82	0.77%	2,117,100
Sep 16, 2026	11.49	11.83	11.40	11.73	11.73	1.38%	2,745,225
Sep 15, 2026	11.99	12.09	11.51	11.57	11.57	-3.98%	2,703,541
Sep 14, 2026	11.80	12.23	11.80	12.05	12.05	0.92%	2,448,716
Sep 11, 2026	12.11	12.20	11.80	11.94	11.94	-3.08%	3,334,976
Sep 10, 2026	12.42	12.49	12.20	12.32	12.32	-1.36%	2,188,317
Sep 9, 2026	12.53	12.59	12.40	12.49	12.49	-0.72%	1,787,090
Sep 8, 2026	12.47	12.63	12.40	12.58	12.58	0.96%	1,906,700
Sep 7, 2026	12.60	12.60	12.37	12.46	12.46	-0.24%	3,288,500
Sep 4, 2026	12.47	12.67	12.40	12.49	12.49	-0.08%	2,627,100
Sep 3, 2026	12.74	12.87	12.39	12.50	12.50	-2.04%	2,954,100
Sep 2, 2026	12.85	12.92	12.63	12.76	12.76	-0.70%	2,203,300
Sep 1, 2026	12.80	12.94	12.73	12.85	12.85	0.63%	2,430,464
Aug 31, 2026	12.65	12.84	12.50	12.77	12.77	0.55%	2,743,900
Aug 28, 2026	12.55	12.80	12.49	12.70	12.70	0.95%	3,659,700
Aug 27, 2026	12.66	13.06	12.47	12.58	12.58	-1.26%	4,056,900
Aug 26, 2026	12.57	12.82	12.49	12.74	12.74	1.19%	4,273,678
Aug 25, 2026	12.29	12.66	12.21	12.59	12.59	0.64%	4,482,900
Aug 24, 2026	12.38	12.71	12.26	12.51	12.51	0.32%	6,683,600
Aug 21, 2026	12.05	12.49	12.00	12.47	12.47	3.92%	6,720,684
Aug 20, 2026	11.76	12.07	11.75	12.00	12.00	2.13%	3,548,700
Aug 19, 2026	11.92	11.99	11.64	11.75	11.75	-2.49%	2,874,500
Aug 18, 2026	12.00	12.10	11.90	12.05	12.05	0.25%	1,663,249
Aug 17, 2026	11.71	12.05	11.59	12.02	12.02	3.62%	3,599,799
Aug 14, 2026	11.53	11.61	11.40	11.60	11.60	0.61%	1,890,400
Aug 13, 2026	11.78	11.85	11.52	11.53	11.53	-2.70%	2,714,900
Aug 12, 2026	11.80	11.90	11.66	11.85	11.85	0.77%	2,173,875
Aug 11, 2026	11.68	11.87	11.61	11.76	11.76	-0.17%	2,337,300
Aug 10, 2026	11.22	11.82	11.21	11.78	11.78	4.71%	4,581,523
Aug 7, 2026	11.28	11.32	11.10	11.25	11.25	-0.09%	4,483,135