SHE:300115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.58	30.50	19.58	29.60	29.60	14.82%	171,471,431
Oct 22, 2026	26.18	27.16	25.70	25.78	25.78	-2.39%	113,333,148
Oct 21, 2026	25.32	27.37	24.45	26.41	26.41	7.05%	149,421,629
Oct 20, 2026	20.76	24.67	20.61	24.67	24.67	19.99%	93,223,067
Oct 19, 2026	19.42	20.69	19.35	20.56	20.56	5.65%	25,697,698
Oct 16, 2026	19.58	20.00	19.28	19.46	19.46	1.09%	17,952,714
Oct 15, 2026	19.41	19.85	19.16	19.25	19.25	-4.28%	22,823,794
Oct 14, 2026	20.69	20.75	20.10	20.11	20.11	-3.22%	14,959,240
Oct 13, 2026	20.67	21.10	20.20	20.78	20.78	-0.29%	17,749,900
Oct 12, 2026	21.72	21.77	20.83	20.84	20.84	-4.62%	18,479,667
Oct 9, 2026	21.32	21.94	20.66	21.85	21.85	1.72%	26,152,510
Oct 8, 2026	22.49	22.73	21.30	21.48	21.48	-4.45%	24,654,093
Sep 30, 2026	22.52	23.33	22.25	22.48	22.48	0.04%	21,412,343
Sep 29, 2026	22.30	22.67	22.19	22.47	22.47	-0.13%	13,605,440
Sep 28, 2026	23.41	23.45	22.22	22.50	22.50	-3.89%	24,132,603
Sep 24, 2026	23.90	24.25	23.38	23.41	23.41	-2.30%	19,596,266
Sep 23, 2026	24.28	24.32	23.94	23.96	23.96	-1.24%	14,453,125
Sep 22, 2026	24.58	24.79	24.14	24.26	24.26	-0.94%	21,405,120
Sep 21, 2026	24.50	24.76	24.40	24.49	24.49	0.04%	23,733,060
Sep 18, 2026	25.04	25.06	24.35	24.48	24.48	-0.81%	30,977,986
Sep 17, 2026	23.19	24.80	23.17	24.68	24.68	6.47%	61,874,450
Sep 16, 2026	22.98	23.35	22.62	23.18	23.18	0.87%	19,878,736
Sep 15, 2026	23.23	23.48	22.92	22.98	22.98	-1.71%	15,433,090
Sep 14, 2026	22.75	23.89	22.56	23.38	23.38	1.65%	26,631,243
Sep 11, 2026	23.23	23.30	22.48	23.00	23.00	-2.09%	26,368,597
Sep 10, 2026	23.82	23.96	23.40	23.49	23.49	-2.17%	20,812,830
Sep 9, 2026	24.30	24.44	23.78	24.01	24.01	-1.19%	20,429,542
Sep 8, 2026	24.44	24.65	24.15	24.30	24.30	-1.06%	27,319,220
Sep 7, 2026	23.90	25.33	23.60	24.56	24.56	4.20%	55,307,283
Sep 4, 2026	24.92	25.32	23.47	23.57	23.57	-3.72%	33,682,779
Sep 3, 2026	23.98	24.85	23.81	24.48	24.48	2.38%	32,947,918
Sep 2, 2026	24.03	24.16	23.68	23.91	23.91	-1.03%	18,311,617
Sep 1, 2026	24.73	24.85	24.11	24.16	24.16	-2.38%	24,784,674
Aug 31, 2026	23.50	24.93	22.99	24.75	24.75	4.08%	55,620,477
Aug 28, 2026	23.90	24.73	23.66	23.78	23.78	-1.20%	37,768,541
Aug 27, 2026	24.38	24.59	23.39	24.07	24.07	-6.05%	69,792,906
Aug 26, 2026	25.88	26.28	25.45	25.62	25.62	-1.42%	21,757,422
Aug 25, 2026	24.80	26.34	24.56	25.99	25.99	4.42%	34,602,260
Aug 24, 2026	25.81	26.09	24.61	24.89	24.89	-4.49%	29,699,260
Aug 21, 2026	24.67	26.49	24.45	26.06	26.06	4.49%	36,889,054
Aug 20, 2026	25.67	25.95	24.89	24.94	24.94	-2.58%	33,940,768
Aug 19, 2026	28.40	28.40	25.45	25.60	25.60	-11.36%	57,369,331
Aug 18, 2026	28.12	28.88	27.82	28.88	28.88	2.67%	55,089,382
Aug 17, 2026	27.28	28.19	27.05	28.13	28.13	3.12%	34,886,045
Aug 14, 2026	27.31	27.45	26.84	27.28	27.28	0.18%	23,767,156
Aug 13, 2026	27.82	28.08	27.23	27.23	27.23	-2.05%	33,538,238
Aug 12, 2026	28.00	28.06	27.60	27.80	27.80	-1.35%	28,914,975
Aug 11, 2026	27.29	28.50	27.22	28.18	28.18	1.81%	41,181,056
Aug 10, 2026	28.07	28.38	27.52	27.68	27.68	-1.21%	28,220,410
Aug 7, 2026	28.19	28.30	27.44	28.02	28.02	-0.07%	34,080,664