SHEIN Global Holdings Limited (HKG:0625)
Hong Kong · Delayed Price · Currency is HKD 36.84
-0.58 (-1.55%)
Oct 27, 2026, 4:08 PM HKT
SHEIN Global Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 37.42 | 38.82 | 36.80 | 36.84 | 36.84 | -1.55% | 910,622 |
| Oct 26, 2026 | 39.00 | 39.00 | 36.98 | 37.42 | 37.42 | -0.85% | 635,400 |
| Oct 23, 2026 | 36.80 | 38.26 | 35.32 | 37.74 | 37.74 | 5.01% | 1,530,551 |
| Oct 22, 2026 | 36.56 | 37.44 | 35.30 | 35.94 | 35.94 | -1.70% | 1,181,700 |
| Oct 21, 2026 | 38.00 | 38.00 | 36.56 | 36.56 | 36.56 | -0.60% | 458,500 |
| Oct 20, 2026 | 37.16 | 37.84 | 35.44 | 36.78 | 36.78 | -1.02% | 766,468 |
| Oct 16, 2026 | 37.00 | 38.10 | 36.04 | 37.16 | 37.16 | 1.81% | 1,461,000 |
| Oct 15, 2026 | 36.08 | 37.50 | 35.34 | 36.50 | 36.50 | -3.74% | 3,162,904 |
| Oct 14, 2026 | 34.40 | 37.92 | 34.00 | 37.92 | 37.92 | 10.30% | 2,904,234 |
| Oct 13, 2026 | 32.42 | 34.80 | 31.78 | 34.38 | 34.38 | 6.05% | 1,295,600 |
| Oct 12, 2026 | 34.64 | 35.78 | 32.18 | 32.42 | 32.42 | -6.03% | 1,559,798 |
| Oct 9, 2026 | 36.30 | 36.80 | 34.50 | 34.50 | 34.50 | -3.85% | 4,367,024 |
| Oct 8, 2026 | 34.00 | 36.30 | 33.86 | 35.88 | 35.88 | 8.93% | 4,610,947 |
| Oct 7, 2026 | 33.22 | 34.36 | 32.26 | 32.94 | 32.94 | -0.84% | 1,051,905 |
| Oct 6, 2026 | 32.20 | 33.62 | 31.28 | 33.22 | 33.22 | 4.66% | 1,714,667 |
| Oct 5, 2026 | 31.40 | 32.60 | 30.50 | 31.74 | 31.74 | 2.32% | 1,194,625 |
| Oct 2, 2026 | 33.28 | 33.28 | 30.00 | 31.02 | 31.02 | 0.58% | 3,859,043 |
| Sep 30, 2026 | 31.50 | 32.00 | 29.90 | 30.84 | 30.84 | -2.10% | 2,796,613 |
| Sep 29, 2026 | 35.30 | 35.32 | 30.24 | 31.50 | 31.50 | -10.71% | 5,102,080 |
| Sep 28, 2026 | 35.22 | 35.86 | 35.12 | 35.28 | 35.28 | 0.51% | 1,402,448 |
| Sep 25, 2026 | 37.40 | 37.40 | 34.76 | 35.10 | 35.10 | -6.15% | 1,688,810 |
| Sep 24, 2026 | 37.84 | 38.18 | 37.08 | 37.40 | 37.40 | -1.16% | 319,700 |
| Sep 23, 2026 | 37.80 | 38.50 | 37.74 | 37.84 | 37.84 | 0.11% | 261,951 |
| Sep 22, 2026 | 37.50 | 39.18 | 37.50 | 37.80 | 37.80 | 1.94% | 1,548,805 |
| Sep 21, 2026 | 37.84 | 38.60 | 36.94 | 37.08 | 37.08 | -1.80% | 1,761,802 |
| Sep 18, 2026 | 39.80 | 41.00 | 37.30 | 37.76 | 37.76 | -4.79% | 3,187,651 |
| Sep 17, 2026 | 38.80 | 40.16 | 38.56 | 39.66 | 39.66 | 2.11% | 1,016,728 |
| Sep 16, 2026 | 37.02 | 39.10 | 36.94 | 38.84 | 38.84 | 2.97% | 2,486,130 |
| Sep 15, 2026 | 36.44 | 38.50 | 36.40 | 37.72 | 37.72 | 3.63% | 2,438,050 |
| Sep 14, 2026 | 40.00 | 41.00 | 35.86 | 36.40 | 36.40 | -9.14% | 5,141,890 |
| Sep 11, 2026 | 41.80 | 42.42 | 40.00 | 40.06 | 40.06 | -3.47% | 4,439,710 |
| Sep 10, 2026 | 40.88 | 41.50 | 39.48 | 41.50 | 41.50 | 1.52% | 2,438,000 |
| Sep 9, 2026 | 40.50 | 40.92 | 39.40 | 40.88 | 40.88 | 1.04% | 1,657,814 |
| Sep 8, 2026 | 39.34 | 41.16 | 38.34 | 40.46 | 40.46 | 2.85% | 2,896,600 |
| Sep 7, 2026 | 38.50 | 39.84 | 38.26 | 39.34 | 39.34 | 3.15% | 3,396,812 |
| Sep 4, 2026 | 41.00 | 41.88 | 37.84 | 38.14 | 38.14 | -9.19% | 10,354,141 |
| Sep 3, 2026 | 45.70 | 45.70 | 41.24 | 42.00 | 42.00 | -8.70% | 8,469,917 |
| Sep 2, 2026 | 48.28 | 48.28 | 46.00 | 46.00 | 46.00 | -5.15% | 7,902,852 |
| Sep 1, 2026 | 48.56 | 48.56 | 43.72 | 48.50 | 48.50 | -0.12% | 48,014,883 |
| Aug 31, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - | - |