SHE:300346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	40.28	40.28	36.57	36.57	36.57	-5.19%	22,049,986
Oct 29, 2026	39.80	40.16	38.56	38.57	38.57	-4.13%	18,404,143
Oct 28, 2026	39.57	40.67	39.12	40.23	40.23	3.53%	22,480,687
Oct 27, 2026	41.05	41.38	38.81	38.86	38.86	-3.91%	16,427,037
Oct 26, 2026	41.51	41.61	40.35	40.44	40.44	-3.74%	16,312,792
Oct 23, 2026	40.28	42.30	38.56	42.01	42.01	3.17%	28,814,864
Oct 22, 2026	42.50	42.96	40.72	40.72	40.72	-4.08%	20,135,420
Oct 21, 2026	42.83	43.42	42.23	42.45	42.45	0.07%	16,073,775
Oct 20, 2026	41.40	43.17	41.17	42.42	42.42	1.87%	17,514,338
Oct 19, 2026	41.83	42.11	40.55	41.64	41.64	-0.86%	16,953,747
Oct 16, 2026	42.59	43.20	41.68	42.00	42.00	0.45%	18,610,294
Oct 15, 2026	42.03	42.80	41.50	41.81	41.81	-4.52%	24,595,661
Oct 14, 2026	45.00	45.40	43.73	43.79	43.79	-3.72%	15,552,782
Oct 13, 2026	44.88	46.06	43.39	45.48	45.48	-0.74%	22,321,811
Oct 12, 2026	46.10	47.27	45.04	45.82	45.82	-1.46%	18,675,851
Oct 9, 2026	47.23	47.50	44.44	46.50	46.50	-2.29%	25,461,264
Oct 8, 2026	49.75	50.35	47.11	47.59	47.59	-3.76%	18,449,548
Sep 30, 2026	51.88	51.93	49.30	49.45	49.45	-3.78%	19,999,851
Sep 29, 2026	51.90	52.40	50.93	51.39	51.39	-1.46%	17,723,424
Sep 28, 2026	54.30	54.46	51.75	52.15	52.15	-4.14%	22,772,510
Sep 24, 2026	55.49	56.04	54.40	54.40	54.40	-2.30%	19,889,753
Sep 23, 2026	55.21	56.07	54.80	55.68	55.68	0.85%	23,646,341
Sep 22, 2026	56.47	56.68	54.92	55.21	55.21	-0.74%	32,527,080
Sep 21, 2026	56.57	56.68	55.29	55.62	55.62	-0.68%	33,817,181
Sep 18, 2026	56.35	56.87	54.75	56.00	56.00	1.14%	49,307,181
Sep 17, 2026	54.96	56.40	54.55	55.37	55.37	1.82%	57,974,500
Sep 16, 2026	52.36	54.52	51.90	54.38	54.38	3.88%	36,946,979
Sep 15, 2026	51.30	52.68	51.06	52.35	52.35	1.49%	23,240,613
Sep 14, 2026	50.76	51.73	49.84	51.58	51.58	1.14%	15,907,141
Sep 11, 2026	51.02	51.36	49.50	51.00	51.00	-1.66%	21,797,634
Sep 10, 2026	52.00	52.60	51.65	51.86	51.86	-1.52%	16,787,047
Sep 9, 2026	51.60	54.10	51.60	52.74	52.66	2.29%	33,252,877
Sep 8, 2026	52.36	52.76	51.27	51.56	51.48	-0.73%	20,746,735
Sep 7, 2026	51.36	52.31	50.25	51.94	51.86	2.67%	22,751,706
Sep 4, 2026	52.76	53.46	50.12	50.59	50.51	-3.27%	24,136,753
Sep 3, 2026	53.21	53.30	51.68	52.30	52.22	-0.55%	18,171,945
Sep 2, 2026	52.79	53.23	52.37	52.59	52.51	-2.14%	17,746,859
Sep 1, 2026	55.86	56.12	53.66	53.74	53.66	-3.81%	24,884,493
Aug 31, 2026	54.92	55.97	53.80	55.87	55.79	0.38%	28,155,115
Aug 28, 2026	56.00	58.00	55.62	55.66	55.58	-1.68%	31,231,998
Aug 27, 2026	54.89	56.78	54.15	56.61	56.52	3.93%	31,148,648
Aug 26, 2026	55.00	55.54	54.00	54.47	54.39	-0.87%	21,793,686
Aug 25, 2026	55.34	55.69	52.79	54.95	54.87	-1.91%	28,438,270
Aug 24, 2026	56.80	56.86	54.50	56.02	55.94	-1.46%	29,156,668
Aug 21, 2026	56.67	57.98	55.90	56.85	56.76	-0.32%	26,143,730
Aug 20, 2026	58.98	59.25	56.29	57.03	56.94	-2.11%	39,247,031
Aug 19, 2026	59.06	61.95	57.70	58.26	58.17	-5.83%	52,440,499
Aug 18, 2026	61.20	62.61	60.45	61.87	61.78	1.09%	50,743,276
Aug 17, 2026	58.80	61.26	58.51	61.20	61.11	4.24%	49,473,273
Aug 14, 2026	58.63	59.18	57.53	58.71	58.62	1.93%	33,971,236