SHE:300124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	49.12	57.47	49.12	56.16	56.16	5.35%	74,323,097
Oct 27, 2026	54.00	55.48	53.21	53.31	53.31	-3.51%	44,103,245
Oct 26, 2026	53.51	55.78	53.46	55.25	55.25	3.27%	67,107,230
Oct 23, 2026	49.12	53.75	48.97	53.50	53.50	7.19%	60,016,658
Oct 22, 2026	49.82	50.86	49.66	49.91	49.91	0.02%	30,323,102
Oct 21, 2026	50.90	51.05	49.65	49.90	49.90	-1.77%	29,193,539
Oct 20, 2026	50.76	51.50	49.98	50.80	50.80	0.02%	31,162,975
Oct 19, 2026	49.69	50.94	49.40	50.79	50.79	2.19%	22,722,651
Oct 16, 2026	49.68	50.38	49.18	49.70	49.70	0.63%	20,442,730
Oct 15, 2026	48.60	49.85	48.50	49.39	49.39	0.12%	25,386,096
Oct 14, 2026	50.64	50.85	49.23	49.33	49.33	-3.07%	26,738,130
Oct 13, 2026	50.00	51.34	49.51	50.89	50.89	0.87%	25,014,640
Oct 12, 2026	50.43	51.06	50.12	50.45	50.45	-0.28%	17,300,231
Oct 9, 2026	49.50	50.87	48.85	50.59	50.59	1.48%	30,749,120
Oct 8, 2026	51.01	51.50	49.24	49.85	49.85	-3.95%	44,423,877
Sep 30, 2026	52.26	52.55	51.32	51.90	51.90	-1.12%	19,434,305
Sep 29, 2026	52.74	52.97	52.13	52.49	52.49	0.38%	22,021,592
Sep 28, 2026	51.89	53.08	51.89	52.29	52.29	0.79%	30,089,129
Sep 24, 2026	52.50	52.84	51.86	51.88	51.88	-1.59%	18,002,047
Sep 23, 2026	53.80	53.98	52.68	52.72	52.72	-2.46%	23,127,568
Sep 22, 2026	53.45	54.40	53.33	54.05	54.05	2.29%	31,484,932
Sep 21, 2026	52.60	53.30	52.50	52.84	52.84	0.74%	27,182,441
Sep 18, 2026	52.00	52.52	51.82	52.45	52.45	1.67%	37,423,276
Sep 17, 2026	51.00	51.68	50.62	51.59	51.59	0.29%	29,975,119
Sep 16, 2026	51.30	51.60	49.95	51.44	51.44	-0.21%	44,584,313
Sep 15, 2026	53.50	53.69	51.42	51.55	51.55	-3.93%	45,740,263
Sep 14, 2026	53.09	54.12	52.85	53.66	53.66	0.26%	13,180,437
Sep 11, 2026	53.97	54.43	53.44	53.52	53.52	-1.73%	28,292,972
Sep 10, 2026	55.55	55.55	54.40	54.46	54.46	-2.61%	24,854,301
Sep 9, 2026	57.10	57.10	55.26	55.92	55.92	-2.15%	31,916,509
Sep 8, 2026	58.61	58.86	57.15	57.15	57.15	-2.97%	30,145,003
Sep 7, 2026	59.28	59.78	58.80	58.90	58.90	-0.69%	16,460,030
Sep 4, 2026	60.51	60.64	59.15	59.31	59.31	-1.40%	18,879,515
Sep 3, 2026	60.00	60.99	60.00	60.15	60.15	0.25%	11,744,813
Sep 2, 2026	60.88	60.89	59.86	60.00	60.00	-1.56%	14,382,953
Sep 1, 2026	61.78	62.57	60.88	60.95	60.95	-1.49%	22,365,700
Aug 31, 2026	62.00	62.00	60.12	61.87	61.87	-0.29%	20,223,975
Aug 28, 2026	62.12	62.67	61.91	62.05	62.05	-0.11%	14,542,668
Aug 27, 2026	61.60	62.19	61.50	62.12	62.12	0.36%	13,471,259
Aug 26, 2026	61.39	63.20	61.25	61.90	61.90	0.83%	24,977,254
Aug 25, 2026	60.00	61.99	59.50	61.39	61.39	5.30%	44,051,117
Aug 24, 2026	58.80	59.25	57.86	58.30	58.30	-1.24%	16,490,226
Aug 21, 2026	58.80	59.52	58.30	59.03	59.03	-0.15%	14,306,789
Aug 20, 2026	59.76	60.49	59.05	59.12	59.12	-1.05%	15,772,886
Aug 19, 2026	61.80	61.80	59.55	59.75	59.75	-3.91%	27,382,647
Aug 18, 2026	61.93	62.68	61.08	62.18	62.18	0.34%	20,732,350
Aug 17, 2026	61.33	62.42	60.81	61.97	61.97	1.26%	21,052,369
Aug 14, 2026	61.19	61.49	60.79	61.20	61.20	0.21%	15,377,202
Aug 13, 2026	63.50	63.70	61.07	61.07	61.07	-3.29%	34,922,184
Aug 12, 2026	64.01	64.25	63.00	63.15	63.15	-1.28%	20,395,442