SHE:300321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	33.03	33.03	28.79	31.80	31.80	2.71%	6,384,737
Oct 8, 2026	28.56	32.49	28.56	30.96	30.96	-4.09%	6,640,902
Sep 30, 2026	33.03	33.35	32.02	32.28	32.28	-1.74%	1,591,800
Sep 29, 2026	33.00	33.26	32.42	32.85	32.85	-0.67%	1,549,200
Sep 28, 2026	34.46	35.50	32.53	33.07	33.07	-3.95%	2,364,100
Sep 24, 2026	36.21	36.22	34.33	34.43	34.43	-4.92%	3,078,000
Sep 23, 2026	34.50	36.82	34.50	36.21	36.21	4.65%	5,109,695
Sep 22, 2026	35.61	35.61	34.39	34.60	34.60	-1.42%	3,111,400
Sep 21, 2026	35.54	36.64	33.80	35.10	35.10	-1.96%	4,951,000
Sep 18, 2026	34.57	35.86	34.01	35.80	35.80	4.25%	3,228,402
Sep 17, 2026	33.51	34.95	33.51	34.34	34.34	1.63%	3,069,588
Sep 16, 2026	32.35	33.95	31.69	33.79	33.79	5.10%	3,184,600
Sep 15, 2026	31.60	32.87	31.37	32.15	32.15	1.20%	2,336,700
Sep 14, 2026	30.65	32.00	30.00	31.77	31.77	3.15%	1,964,300
Sep 11, 2026	31.00	31.32	29.72	30.80	30.80	-2.22%	2,040,200
Sep 10, 2026	32.52	32.66	31.36	31.50	31.50	-4.02%	2,216,393
Sep 9, 2026	32.88	34.50	32.70	32.82	32.82	-0.12%	2,875,500
Sep 8, 2026	33.24	33.80	32.57	32.86	32.86	-0.39%	2,786,765
Sep 7, 2026	31.64	33.69	31.50	32.99	32.99	4.33%	3,316,664
Sep 4, 2026	32.80	33.17	31.38	31.62	31.62	-3.63%	3,471,760
Sep 3, 2026	34.78	35.20	32.60	32.81	32.81	-3.98%	4,532,972
Sep 2, 2026	32.71	36.36	32.36	34.17	34.17	3.92%	4,845,600
Sep 1, 2026	33.82	35.00	32.80	32.88	32.88	-1.35%	2,824,500
Aug 31, 2026	33.32	33.42	32.41	33.33	33.33	-0.74%	2,971,300
Aug 28, 2026	32.00	34.06	31.87	33.58	33.58	4.94%	4,371,801
Aug 27, 2026	32.51	32.87	31.50	32.00	32.00	-2.11%	3,319,300
Aug 26, 2026	33.58	33.58	31.82	32.69	32.69	-2.85%	3,658,100
Aug 25, 2026	32.36	34.18	31.70	33.65	33.65	2.16%	3,025,201
Aug 24, 2026	34.13	36.00	32.13	32.94	32.94	-2.26%	2,940,900
Aug 21, 2026	32.32	34.10	31.76	33.70	33.70	3.34%	2,240,850
Aug 20, 2026	32.57	33.10	31.93	32.61	32.61	1.91%	1,978,200
Aug 19, 2026	33.92	33.92	31.88	32.00	32.00	-7.22%	2,517,400
Aug 18, 2026	34.92	35.36	33.90	34.49	34.49	-1.99%	2,268,400
Aug 17, 2026	34.27	35.93	33.81	35.19	35.19	2.06%	3,091,668
Aug 14, 2026	32.78	35.50	32.73	34.48	34.48	4.74%	3,969,400
Aug 13, 2026	34.00	34.80	32.80	32.92	32.92	-2.66%	3,041,650
Aug 12, 2026	33.34	34.04	33.14	33.82	33.82	2.18%	2,190,800
Aug 11, 2026	33.65	33.90	32.45	33.10	33.10	-0.39%	2,825,850
Aug 10, 2026	34.60	34.65	32.53	33.23	33.23	-3.29%	2,919,802
Aug 7, 2026	33.00	34.76	32.16	34.36	34.36	4.15%	3,622,861
Aug 6, 2026	31.69	33.33	31.39	32.99	32.99	3.64%	3,753,991
Aug 5, 2026	29.47	32.22	29.47	31.83	31.83	8.01%	3,574,900
Aug 4, 2026	28.50	29.82	27.96	29.47	29.47	4.50%	3,040,503
Aug 3, 2026	28.50	29.12	27.70	28.20	28.20	-2.15%	2,641,700
Jul 31, 2026	29.07	29.88	28.50	28.82	28.82	5.26%	3,909,112
Jul 30, 2026	30.59	30.60	26.90	27.38	27.38	-9.34%	4,464,700
Jul 29, 2026	31.19	31.99	29.40	30.20	30.20	-4.67%	3,798,300
Jul 28, 2026	32.87	34.68	31.37	31.68	31.68	-5.21%	3,388,500
Jul 27, 2026	31.90	33.86	29.58	33.42	33.42	8.51%	5,017,102
Jul 24, 2026	32.31	32.58	30.67	30.80	30.80	-5.64%	2,354,402