SHE:300139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	37.32	37.32	35.35	35.83	35.83	-3.99%	11,034,936
Oct 22, 2026	39.08	39.35	37.10	37.32	37.32	-5.23%	13,382,786
Oct 21, 2026	39.28	39.90	38.95	39.38	39.38	0.41%	11,085,906
Oct 20, 2026	37.96	39.42	37.54	39.22	39.22	0.80%	15,154,963
Oct 19, 2026	38.40	39.48	38.01	38.91	38.91	-0.23%	15,075,257
Oct 16, 2026	39.35	40.10	38.50	39.00	39.00	0.91%	19,819,872
Oct 15, 2026	39.87	40.99	38.57	38.65	38.65	-3.38%	18,976,012
Oct 14, 2026	41.02	41.33	40.00	40.00	40.00	-3.64%	14,048,802
Oct 13, 2026	39.83	42.20	39.08	41.51	41.51	1.24%	22,280,528
Oct 12, 2026	44.28	44.28	41.00	41.00	41.00	-7.66%	28,593,603
Oct 9, 2026	42.01	45.48	40.81	44.40	44.40	6.91%	42,413,622
Oct 8, 2026	41.40	42.28	41.10	41.53	41.53	-2.56%	11,532,440
Sep 30, 2026	43.32	43.36	42.26	42.62	42.62	0.14%	13,212,679
Sep 29, 2026	41.29	42.87	41.01	42.56	42.56	1.72%	15,564,751
Sep 28, 2026	44.00	44.25	41.60	41.84	41.84	-6.86%	21,420,778
Sep 24, 2026	46.50	46.50	44.91	44.92	44.92	-4.18%	16,366,934
Sep 23, 2026	47.80	47.95	46.57	46.88	46.88	-0.68%	14,856,300
Sep 22, 2026	47.99	48.39	47.05	47.20	47.20	-1.71%	19,946,940
Sep 21, 2026	48.01	48.94	47.81	48.02	48.02	-0.95%	19,763,930
Sep 18, 2026	49.39	49.50	46.95	48.48	48.48	2.02%	29,256,491
Sep 17, 2026	48.55	49.63	46.60	47.52	47.52	-4.71%	35,200,127
Sep 16, 2026	48.39	50.34	47.72	49.87	49.87	3.92%	29,108,582
Sep 15, 2026	48.61	49.42	47.80	47.99	47.99	-0.87%	19,736,100
Sep 14, 2026	48.00	49.71	47.34	48.41	48.41	-0.41%	20,616,417
Sep 11, 2026	48.90	49.30	46.79	48.61	48.61	-3.93%	35,809,670
Sep 10, 2026	49.90	51.87	49.16	50.60	50.60	-1.56%	32,442,277
Sep 9, 2026	49.99	51.51	48.40	51.40	51.40	3.59%	46,721,570
Sep 8, 2026	50.50	50.91	49.34	49.62	49.62	-0.96%	28,183,590
Sep 7, 2026	49.73	51.41	49.68	50.10	50.10	-3.58%	28,331,860
Sep 4, 2026	53.88	54.00	51.38	51.96	51.96	-1.87%	39,348,397
Sep 3, 2026	51.87	53.35	51.27	52.95	52.95	2.82%	52,788,900
Sep 2, 2026	49.56	51.99	48.64	51.50	51.50	0.35%	43,239,048
Sep 1, 2026	52.39	52.42	50.87	51.32	51.32	-1.55%	32,191,730
Aug 31, 2026	49.50	52.40	49.01	52.13	52.13	-5.18%	52,425,636
Aug 28, 2026	54.77	55.90	52.65	54.98	54.98	0.83%	54,157,960
Aug 27, 2026	54.10	56.90	53.10	54.53	54.53	0.53%	58,341,966
Aug 26, 2026	55.55	58.07	53.03	54.24	54.24	-1.42%	62,263,699
Aug 25, 2026	57.75	58.47	54.03	55.02	55.02	-5.67%	61,790,257
Aug 24, 2026	53.68	61.70	52.69	58.33	58.33	8.66%	80,469,994
Aug 21, 2026	50.69	54.00	49.46	53.68	53.68	8.55%	68,631,938
Aug 20, 2026	50.77	52.19	48.88	49.45	49.45	5.93%	61,597,187
Aug 19, 2026	45.17	48.58	44.80	46.68	46.68	0.52%	46,008,111
Aug 18, 2026	48.17	48.17	45.88	46.44	46.44	-1.21%	30,920,045
Aug 17, 2026	47.48	48.50	46.50	47.01	47.01	1.91%	36,655,953
Aug 14, 2026	45.56	46.44	43.64	46.13	46.13	-3.01%	40,531,173
Aug 13, 2026	50.00	51.46	47.30	47.56	47.56	-8.98%	62,293,703
Aug 12, 2026	50.51	52.49	48.31	52.25	52.25	5.56%	55,797,158
Aug 11, 2026	53.30	54.99	49.31	49.50	49.50	-5.70%	69,739,596
Aug 10, 2026	47.79	55.00	46.00	52.49	52.49	9.35%	74,946,654
Aug 7, 2026	45.64	48.25	44.62	48.00	48.00	4.26%	66,865,498