SHE:300260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	43.96	43.96	38.81	38.90	38.90	-6.76%	14,962,297
Oct 29, 2026	43.92	44.16	41.62	41.72	41.72	-5.93%	12,055,012
Oct 28, 2026	42.92	44.82	42.69	44.35	44.35	6.58%	15,853,643
Oct 27, 2026	44.30	45.10	41.60	41.61	41.61	-4.87%	11,777,918
Oct 26, 2026	45.03	45.37	43.31	43.74	43.74	-4.85%	13,772,624
Oct 23, 2026	43.96	46.45	41.80	45.97	45.97	1.48%	18,534,628
Oct 22, 2026	47.50	47.96	45.20	45.30	45.30	-4.63%	13,728,820
Oct 21, 2026	47.27	48.87	46.92	47.50	47.50	0.70%	14,823,639
Oct 20, 2026	45.96	48.89	45.68	47.17	47.17	2.21%	20,559,430
Oct 19, 2026	48.28	49.10	45.50	46.15	46.15	-6.79%	21,020,437
Oct 16, 2026	48.52	51.35	48.10	49.51	49.51	4.21%	30,753,460
Oct 15, 2026	45.59	49.22	45.14	47.51	47.51	-	20,962,450
Oct 14, 2026	49.63	49.80	47.50	47.51	47.51	-4.60%	15,570,200
Oct 13, 2026	48.58	50.85	46.17	49.80	49.80	0.83%	23,206,915
Oct 12, 2026	48.65	54.25	47.34	49.39	49.39	1.90%	25,983,809
Oct 9, 2026	49.73	49.88	45.35	48.47	48.47	-2.71%	14,962,086
Oct 8, 2026	53.91	54.36	49.33	49.82	49.82	-8.49%	14,364,651
Sep 30, 2026	58.24	58.24	53.94	54.44	54.44	-4.99%	11,106,184
Sep 29, 2026	58.87	59.00	56.77	57.30	57.30	-2.22%	10,824,585
Sep 28, 2026	62.07	63.11	58.09	58.60	58.60	-5.48%	13,218,680
Sep 24, 2026	63.90	64.17	61.94	62.00	62.00	-3.20%	10,919,790
Sep 23, 2026	63.72	65.25	62.88	64.05	64.05	1.12%	11,652,539
Sep 22, 2026	65.27	67.02	63.10	63.34	63.34	-1.83%	20,146,000
Sep 21, 2026	63.40	66.28	63.02	64.52	64.52	0.39%	23,803,411
Sep 18, 2026	61.76	65.00	60.21	64.27	64.27	6.58%	22,340,796
Sep 17, 2026	59.47	61.18	58.20	60.30	60.30	1.04%	17,406,438
Sep 16, 2026	55.73	60.10	55.08	59.68	59.68	7.20%	18,393,890
Sep 15, 2026	53.18	56.49	52.69	55.67	55.67	3.96%	12,873,590
Sep 14, 2026	51.90	54.08	50.60	53.55	53.55	2.90%	8,850,030
Sep 11, 2026	53.03	53.25	50.24	52.04	52.04	-2.91%	8,019,032
Sep 10, 2026	54.06	54.48	53.26	53.60	53.60	-1.56%	7,017,450
Sep 9, 2026	55.03	56.70	54.27	54.45	54.45	-1.25%	10,406,008
Sep 8, 2026	55.53	56.88	54.03	55.14	55.14	-0.70%	11,594,270
Sep 7, 2026	54.64	56.36	53.78	55.53	55.53	3.45%	10,681,240
Sep 4, 2026	56.71	57.45	53.18	53.68	53.68	-4.97%	12,432,175
Sep 3, 2026	56.59	57.66	55.41	56.49	56.49	0.66%	12,962,840
Sep 2, 2026	56.00	57.60	55.03	56.12	56.12	-1.21%	17,782,740
Sep 1, 2026	59.02	59.26	56.43	56.81	56.81	-4.15%	10,961,730
Aug 31, 2026	57.42	59.57	57.01	59.27	59.27	-0.02%	10,776,920
Aug 28, 2026	60.64	61.36	59.07	59.28	59.28	-2.64%	10,864,910
Aug 27, 2026	59.50	62.08	58.96	60.89	60.89	3.34%	13,449,214
Aug 26, 2026	57.65	59.58	56.10	58.92	58.92	2.40%	13,136,460
Aug 25, 2026	57.60	58.45	55.10	57.54	57.54	-2.67%	14,532,394
Aug 24, 2026	58.09	59.66	57.02	59.12	59.12	1.76%	14,950,129
Aug 21, 2026	57.30	59.58	56.56	58.10	58.10	0.12%	9,245,676
Aug 20, 2026	59.12	60.00	57.42	58.03	58.03	0.12%	12,296,970
Aug 19, 2026	60.29	61.36	57.63	57.96	57.96	-6.92%	18,976,851
Aug 18, 2026	63.01	63.89	61.15	62.27	62.27	-1.88%	16,380,163
Aug 17, 2026	60.11	63.99	59.64	63.46	63.46	6.08%	19,378,804
Aug 14, 2026	60.10	60.45	58.40	59.82	59.82	1.20%	14,812,909