SHE:300115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.62	29.66	28.15	28.34	28.34	-0.81%	55,875,533
Nov 12, 2026	30.05	30.39	28.52	28.57	28.57	-5.55%	72,585,518
Nov 11, 2026	30.76	30.93	30.03	30.25	30.25	-2.14%	61,975,632
Nov 10, 2026	30.62	31.77	30.60	30.91	30.91	4.28%	83,240,961
Nov 9, 2026	29.62	31.61	29.58	29.64	29.64	1.75%	77,814,044
Nov 6, 2026	28.70	30.45	28.70	29.13	29.13	-5.27%	82,355,027
Nov 5, 2026	30.00	32.08	29.17	30.75	30.75	-0.16%	101,661,245
Nov 4, 2026	28.60	31.00	27.93	30.80	30.80	7.73%	111,958,862
Nov 3, 2026	28.49	30.13	28.13	28.59	28.59	-1.82%	84,254,514
Nov 2, 2026	25.71	30.00	24.57	29.12	29.12	11.36%	104,160,674
Oct 30, 2026	27.03	28.67	26.01	26.15	26.15	-6.61%	93,175,023
Oct 29, 2026	28.33	29.45	28.00	28.00	28.00	-4.47%	94,029,509
Oct 28, 2026	28.34	31.48	28.06	29.31	29.31	3.39%	141,250,270
Oct 27, 2026	28.36	30.30	28.10	28.35	28.35	-1.08%	98,403,567
Oct 26, 2026	28.51	29.98	28.10	28.66	28.66	-3.18%	125,626,116
Oct 23, 2026	24.87	30.50	24.50	29.60	29.60	14.82%	169,943,709
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%	149,349,257
Oct 20, 2026	20.76	24.67	20.61	24.67	24.67	19.99%	93,197,667
Oct 19, 2026	19.42	20.69	19.35	20.56	20.56	5.65%	25,675,998
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