SHE:300967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	15.19	15.30	14.96	15.23	15.23	-0.33%	3,739,226
Oct 27, 2026	15.46	16.00	15.28	15.28	15.28	-2.36%	5,493,527
Oct 26, 2026	16.12	16.56	15.18	15.65	15.65	-3.63%	9,649,000
Oct 23, 2026	15.79	16.42	15.58	16.24	16.24	3.44%	13,272,191
Oct 22, 2026	15.96	16.16	15.57	15.70	15.70	-1.94%	6,492,841
Oct 21, 2026	15.50	16.68	15.50	16.01	16.01	2.89%	8,165,646
Oct 20, 2026	15.28	15.84	15.28	15.56	15.56	2.23%	4,123,635
Oct 19, 2026	15.10	15.36	14.90	15.22	15.22	-0.07%	2,623,000
Oct 16, 2026	15.20	15.60	15.10	15.23	15.23	1.67%	3,131,115
Oct 15, 2026	15.01	15.30	14.88	14.98	14.98	-3.04%	2,975,600
Oct 14, 2026	15.60	15.81	15.37	15.45	15.45	-1.47%	2,550,359
Oct 13, 2026	15.51	15.77	15.23	15.68	15.68	0.84%	2,624,500
Oct 12, 2026	15.89	16.16	15.45	15.55	15.55	-1.46%	3,255,000
Oct 9, 2026	15.65	15.82	15.37	15.78	15.78	0.51%	2,688,680
Oct 8, 2026	15.76	16.00	15.50	15.70	15.70	-0.63%	2,123,300
Sep 30, 2026	15.96	16.10	15.73	15.80	15.80	-0.88%	1,783,826
Sep 29, 2026	16.05	16.16	15.90	15.94	15.94	-1.30%	2,469,850
Sep 28, 2026	16.11	16.32	15.86	16.15	16.15	-	2,854,662
Sep 24, 2026	16.29	16.42	16.10	16.15	16.15	-1.16%	2,396,800
Sep 23, 2026	16.77	16.77	16.33	16.34	16.34	-2.10%	2,954,100
Sep 22, 2026	16.60	16.87	16.24	16.69	16.69	-0.60%	3,910,893
Sep 21, 2026	16.80	17.07	16.43	16.79	16.79	0.72%	4,208,568
Sep 18, 2026	16.54	16.70	16.30	16.67	16.67	0.79%	4,141,414
Sep 17, 2026	16.31	16.63	16.10	16.54	16.54	1.66%	4,604,700
Sep 16, 2026	16.51	16.60	16.20	16.27	16.27	-1.57%	3,893,800
Sep 15, 2026	17.01	17.04	16.52	16.53	16.53	-2.36%	3,491,282
Sep 14, 2026	17.50	17.69	16.88	16.93	16.93	-3.97%	4,683,500
Sep 11, 2026	18.07	18.16	17.48	17.63	17.63	-2.70%	5,828,300
Sep 10, 2026	18.64	18.64	18.08	18.12	18.12	-2.74%	6,383,166
Sep 9, 2026	18.65	19.45	18.50	18.63	18.63	-0.27%	12,013,356
Sep 8, 2026	18.27	18.98	18.05	18.68	18.68	2.41%	11,191,869
Sep 7, 2026	17.90	18.35	17.76	18.24	18.24	1.84%	8,053,261
Sep 4, 2026	17.35	18.34	17.06	17.91	17.91	4.37%	8,378,008
Sep 3, 2026	17.49	17.52	17.01	17.16	17.16	-1.72%	4,507,014
Sep 2, 2026	17.99	17.99	17.41	17.46	17.46	-2.51%	6,297,887
Sep 1, 2026	17.41	18.34	17.33	17.91	17.91	1.76%	8,944,278
Aug 31, 2026	17.72	18.00	17.51	17.60	17.60	-0.34%	7,537,856
Aug 28, 2026	17.39	17.75	17.23	17.66	17.66	1.20%	5,427,075
Aug 27, 2026	17.45	17.70	17.09	17.45	17.45	-0.34%	5,455,438
Aug 26, 2026	16.80	17.60	16.75	17.51	17.51	2.64%	9,496,393
Aug 25, 2026	16.25	17.16	16.10	17.06	17.06	4.28%	9,421,782
Aug 24, 2026	16.31	16.43	15.91	16.36	16.36	-0.55%	6,372,200
Aug 21, 2026	16.72	16.75	16.10	16.45	16.45	-1.73%	9,993,029
Aug 20, 2026	16.32	17.17	16.10	16.74	16.74	-2.84%	15,348,373
Aug 19, 2026	17.51	18.68	16.66	17.23	17.23	2.07%	17,919,106
Aug 18, 2026	16.30	17.63	16.16	16.88	16.88	2.55%	15,538,387
Aug 17, 2026	16.21	16.68	16.00	16.46	16.46	2.30%	6,458,100
Aug 14, 2026	16.32	16.43	15.85	16.09	16.09	-0.68%	3,759,600
Aug 13, 2026	16.34	16.52	16.10	16.20	16.20	-0.86%	4,337,295
Aug 12, 2026	16.40	16.54	16.15	16.34	16.34	-1.03%	5,576,998