SHE:300085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.00	29.00	27.33	27.53	27.53	-0.11%	22,059,495
Nov 12, 2026	28.30	29.15	27.50	27.56	27.56	-3.30%	57,210,657
Nov 11, 2026	28.12	28.68	27.99	28.50	28.50	-0.66%	41,246,562
Nov 10, 2026	28.50	29.32	28.20	28.69	28.69	1.34%	54,296,552
Nov 9, 2026	29.00	29.30	28.11	28.31	28.31	-1.91%	53,511,253
Nov 6, 2026	29.43	31.00	28.81	28.86	28.86	-2.99%	85,362,192
Nov 5, 2026	30.83	31.38	29.43	29.75	29.75	-8.07%	102,697,143
Nov 4, 2026	28.85	33.98	27.66	32.36	32.36	12.13%	128,440,105
Nov 3, 2026	26.80	30.16	26.70	28.86	28.86	8.17%	121,584,915
Nov 2, 2026	23.54	26.68	23.29	26.68	26.68	20.02%	70,436,047
Oct 30, 2026	23.60	24.20	22.12	22.23	22.23	-7.95%	37,368,700
Oct 29, 2026	25.00	25.62	24.12	24.15	24.15	-4.09%	28,656,767
Oct 28, 2026	25.50	25.65	24.64	25.18	25.18	1.17%	22,896,300
Oct 27, 2026	26.59	26.75	24.89	24.89	24.89	-5.83%	22,285,705
Oct 26, 2026	27.38	27.39	26.40	26.43	26.43	-4.34%	28,721,897
Oct 23, 2026	25.50	27.96	24.39	27.63	27.63	7.22%	52,085,896
Oct 22, 2026	27.03	27.33	25.70	25.77	25.77	-5.08%	30,098,847
Oct 21, 2026	27.43	28.20	27.01	27.15	27.15	0.15%	28,548,030
Oct 20, 2026	26.90	27.55	26.35	27.11	27.11	0.41%	25,732,150
Oct 19, 2026	27.15	27.50	26.66	27.00	27.00	-2.14%	23,173,330
Oct 16, 2026	27.61	28.53	26.72	27.59	27.59	0.04%	41,014,463
Oct 15, 2026	28.25	29.35	27.52	27.58	27.58	-4.30%	45,778,907
Oct 14, 2026	28.57	29.22	28.07	28.82	28.82	0.42%	33,840,140
Oct 13, 2026	27.80	29.75	27.75	28.70	28.70	2.14%	53,645,230
Oct 12, 2026	28.73	28.78	28.04	28.10	28.10	-2.77%	23,294,870
Oct 9, 2026	27.71	29.47	26.65	28.90	28.90	3.58%	46,941,368
Oct 8, 2026	28.76	29.18	27.70	27.90	27.90	-3.73%	20,254,353
Sep 30, 2026	30.21	30.34	28.92	28.98	28.98	-2.16%	20,259,500
Sep 29, 2026	29.53	30.09	29.20	29.62	29.62	0.58%	19,001,346
Sep 28, 2026	30.40	30.40	29.22	29.45	29.45	-3.47%	20,467,600
Sep 24, 2026	30.88	31.28	30.39	30.51	30.51	-2.46%	19,892,750
Sep 23, 2026	31.73	31.82	31.14	31.28	31.28	-1.36%	21,992,598
Sep 22, 2026	31.97	32.40	31.55	31.71	31.71	-0.94%	34,123,214
Sep 21, 2026	31.41	32.28	31.04	32.01	32.01	1.91%	41,415,226
Sep 18, 2026	30.09	31.84	29.74	31.41	31.41	5.58%	44,729,225
Sep 17, 2026	29.23	30.28	29.23	29.75	29.75	-0.37%	29,358,371
Sep 16, 2026	28.00	29.95	27.60	29.86	29.86	6.30%	44,845,557
Sep 15, 2026	28.81	28.92	28.03	28.09	28.09	-2.09%	24,248,594
Sep 14, 2026	28.92	29.45	28.58	28.69	28.69	-1.61%	26,242,183
Sep 11, 2026	30.88	31.09	28.86	29.16	29.16	-9.53%	60,994,240
Sep 10, 2026	31.82	32.73	31.44	32.23	32.23	2.03%	43,028,557
Sep 9, 2026	31.81	32.08	31.30	31.59	31.59	-0.72%	30,386,798
Sep 8, 2026	32.70	32.76	31.73	31.82	31.82	0.60%	41,030,085
Sep 7, 2026	32.45	32.65	31.46	31.63	31.63	-1.77%	41,344,208
Sep 4, 2026	32.60	33.80	31.95	32.20	32.20	0.63%	67,425,740
Sep 3, 2026	32.34	33.04	31.90	32.00	32.00	-0.74%	50,308,695
Sep 2, 2026	32.21	32.85	31.42	32.24	32.24	-1.83%	49,848,961
Sep 1, 2026	32.07	33.45	31.70	32.84	32.84	2.02%	65,784,758
Aug 31, 2026	31.62	32.46	31.02	32.19	32.19	1.16%	58,969,743
Aug 28, 2026	31.30	34.06	30.80	31.82	31.82	0.47%	83,668,482