SHE:300285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	44.35	44.35	37.01	37.30	37.30	-5.43%	49,441,477
Oct 29, 2026	41.90	41.99	39.40	39.44	39.44	-5.87%	52,731,892
Oct 28, 2026	41.78	42.51	40.63	41.90	41.90	3.23%	46,600,167
Oct 27, 2026	43.80	44.30	40.59	40.59	40.59	-6.02%	52,333,594
Oct 26, 2026	45.70	46.00	42.92	43.19	43.19	-7.52%	48,789,129
Oct 23, 2026	44.35	47.00	41.77	46.70	46.70	3.62%	67,069,224
Oct 22, 2026	47.75	47.88	44.94	45.07	45.07	-3.96%	49,391,269
Oct 21, 2026	47.00	48.50	46.61	46.93	46.93	1.51%	45,155,056
Oct 20, 2026	45.78	47.39	44.66	46.23	46.23	1.72%	45,817,359
Oct 19, 2026	46.01	46.19	43.50	45.45	45.45	-1.20%	50,334,070
Oct 16, 2026	48.77	48.78	45.50	46.00	46.00	-2.15%	54,709,725
Oct 15, 2026	47.44	48.35	46.18	47.01	47.01	-5.83%	60,052,070
Oct 14, 2026	51.01	52.83	49.69	49.92	49.92	-2.95%	45,862,556
Oct 13, 2026	49.65	52.49	48.12	51.44	51.44	-0.52%	59,259,959
Oct 12, 2026	55.47	55.61	51.63	51.71	51.71	-7.73%	61,841,893
Oct 9, 2026	58.30	58.45	51.82	56.04	56.04	-6.91%	102,465,666
Oct 8, 2026	63.91	65.44	59.59	60.20	60.20	-4.54%	58,298,372
Sep 30, 2026	65.62	66.76	62.48	63.06	63.06	-2.08%	52,857,961
Sep 29, 2026	65.00	65.26	63.00	64.40	64.40	-1.01%	56,452,680
Sep 28, 2026	71.50	71.86	64.03	65.06	65.06	-7.06%	94,970,721
Sep 24, 2026	73.91	75.40	69.90	70.00	70.00	1.45%	137,087,116
Sep 23, 2026	66.80	69.62	65.69	69.00	69.00	4.23%	76,210,586
Sep 22, 2026	68.01	69.20	66.00	66.20	66.20	-1.75%	74,648,760
Sep 21, 2026	69.36	70.69	66.20	67.38	67.38	0.33%	90,225,081
Sep 18, 2026	67.60	68.31	65.50	67.16	67.16	1.59%	67,100,463
Sep 17, 2026	68.11	68.90	65.83	66.11	66.11	-3.16%	75,003,751
Sep 16, 2026	67.00	69.39	65.66	68.27	68.27	2.51%	90,762,702
Sep 15, 2026	65.80	67.50	65.25	66.60	66.60	1.22%	92,280,808
Sep 14, 2026	61.03	67.20	60.81	65.80	65.80	4.83%	112,353,800
Sep 11, 2026	59.14	63.58	58.41	62.77	62.77	4.01%	102,870,462
Sep 10, 2026	59.34	61.60	59.34	60.35	60.35	-0.03%	45,296,447
Sep 9, 2026	61.78	62.45	59.94	60.37	60.37	0.05%	48,768,890
Sep 8, 2026	62.25	62.86	60.03	60.34	60.34	-3.07%	57,461,541
Sep 7, 2026	60.01	62.95	59.88	62.25	62.25	3.08%	66,973,856
Sep 4, 2026	64.16	65.00	59.36	60.39	60.39	-5.09%	75,324,053
Sep 3, 2026	63.88	64.70	62.40	63.63	63.63	1.48%	57,377,877
Sep 2, 2026	62.95	63.78	62.00	62.70	62.70	-2.05%	51,725,455
Sep 1, 2026	69.07	69.28	63.90	64.01	64.01	-8.52%	90,707,476
Aug 31, 2026	66.78	69.97	66.31	69.97	69.97	1.55%	76,239,780
Aug 28, 2026	71.19	71.87	68.09	68.90	68.90	-1.59%	98,202,966
Aug 27, 2026	64.83	70.71	63.68	70.01	70.01	9.19%	111,997,956
Aug 26, 2026	63.26	65.63	62.70	64.12	64.12	1.39%	72,321,374
Aug 25, 2026	61.79	64.67	60.22	63.24	63.24	-1.34%	68,139,106
Aug 24, 2026	67.79	68.98	62.38	64.10	64.10	-5.54%	96,944,779
Aug 21, 2026	64.42	69.48	63.73	67.86	67.86	7.85%	136,916,259
Aug 20, 2026	65.00	65.32	61.68	62.92	62.92	-1.87%	100,206,867
Aug 19, 2026	70.32	71.70	63.41	64.12	64.12	-13.65%	142,500,868
Aug 18, 2026	73.50	76.90	72.80	74.26	74.26	1.01%	128,617,088
Aug 17, 2026	70.28	73.57	69.80	73.57	73.52	3.68%	114,335,842
Aug 14, 2026	73.04	73.20	69.61	70.96	70.91	0.42%	98,121,810