SHE:300347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	50.39	50.63	48.61	50.00	50.00	0.66%	9,833,450
Oct 30, 2026	48.40	53.39	47.72	49.67	49.67	3.07%	16,838,771
Oct 29, 2026	48.00	49.07	47.62	48.19	48.19	-0.15%	8,215,038
Oct 28, 2026	48.78	49.12	46.42	48.26	48.26	0.92%	14,775,035
Oct 27, 2026	50.90	50.90	47.82	47.82	47.82	-4.57%	7,120,081
Oct 26, 2026	48.80	50.97	48.61	50.11	50.11	2.68%	9,737,456
Oct 23, 2026	49.28	49.65	46.29	48.80	48.80	-1.73%	14,321,577
Oct 22, 2026	51.44	51.86	48.88	49.66	49.66	-2.99%	9,105,247
Oct 21, 2026	52.11	52.68	50.71	51.19	51.19	-1.18%	7,345,890
Oct 20, 2026	50.50	52.18	49.60	51.80	51.80	2.41%	7,568,986
Oct 19, 2026	49.49	51.28	48.07	50.58	50.58	1.02%	9,291,776
Oct 16, 2026	53.00	54.48	49.28	50.07	50.07	-3.82%	12,543,170
Oct 15, 2026	52.80	54.13	51.54	52.06	52.06	-1.90%	9,522,199
Oct 14, 2026	54.10	54.92	53.02	53.07	53.07	-2.30%	6,636,408
Oct 13, 2026	55.13	55.88	53.64	54.32	54.32	-3.14%	9,606,192
Oct 12, 2026	55.01	58.27	55.00	56.08	56.08	1.63%	11,358,277
Oct 9, 2026	55.00	55.65	52.80	55.18	55.18	-0.52%	11,282,040
Oct 8, 2026	58.05	58.48	55.16	55.47	55.47	-5.02%	12,394,749
Sep 30, 2026	56.53	59.66	56.20	58.40	58.40	3.42%	14,245,234
Sep 29, 2026	56.83	58.64	56.29	56.47	56.47	-0.58%	9,636,905
Sep 28, 2026	56.90	58.80	56.45	56.80	56.80	-0.02%	9,529,872
Sep 24, 2026	57.92	58.70	56.79	56.81	56.81	-2.89%	7,925,318
Sep 23, 2026	57.76	59.50	57.59	58.50	58.50	1.14%	9,944,176
Sep 22, 2026	58.81	59.15	57.55	57.84	57.84	-1.95%	12,737,595
Sep 21, 2026	58.43	59.88	58.00	58.99	58.99	2.79%	16,307,210
Sep 18, 2026	57.01	59.39	56.66	57.39	57.39	0.67%	15,989,792
Sep 17, 2026	56.82	58.13	56.00	57.01	57.01	0.37%	13,814,930
Sep 16, 2026	55.61	57.17	55.00	56.80	56.80	1.77%	14,945,356
Sep 15, 2026	56.00	56.49	55.32	55.81	55.81	-1.05%	11,396,903
Sep 14, 2026	53.00	56.64	52.80	56.40	56.40	6.82%	21,299,609
Sep 11, 2026	53.43	53.78	51.22	52.80	52.80	-1.88%	13,343,431
Sep 10, 2026	54.66	55.00	53.02	53.81	53.81	-1.59%	10,557,023
Sep 9, 2026	53.24	55.90	52.32	54.68	54.68	2.59%	22,965,849
Sep 8, 2026	49.27	53.88	48.84	53.30	53.30	8.20%	23,526,980
Sep 7, 2026	50.01	50.02	48.51	49.26	49.26	-1.48%	8,030,462
Sep 4, 2026	51.20	51.20	49.54	50.00	50.00	-1.21%	8,130,300
Sep 3, 2026	50.10	50.99	49.77	50.61	50.61	0.84%	8,158,405
Sep 2, 2026	51.40	51.86	50.00	50.19	50.19	-2.35%	9,964,308
Sep 1, 2026	52.50	52.61	51.06	51.40	51.40	-2.63%	12,417,748
Aug 31, 2026	49.64	54.22	49.00	52.79	52.79	5.90%	31,225,920
Aug 28, 2026	50.40	51.36	49.75	49.85	49.85	-1.83%	11,065,278
Aug 27, 2026	50.60	50.97	49.60	50.78	50.78	-0.14%	12,367,517
Aug 26, 2026	52.03	53.00	50.55	50.85	50.85	-2.72%	13,338,999
Aug 25, 2026	49.40	52.88	48.63	52.27	52.27	6.33%	22,068,903
Aug 24, 2026	54.48	54.78	48.80	49.16	49.16	-9.58%	31,975,420
Aug 21, 2026	54.00	55.26	52.74	54.37	54.37	-2.07%	22,440,928
Aug 20, 2026	53.79	57.97	53.20	55.52	55.52	7.22%	49,375,530
Aug 19, 2026	53.50	53.80	51.58	51.78	51.78	-4.02%	16,804,323
Aug 18, 2026	54.50	55.42	52.79	53.95	53.95	-2.23%	21,572,510
Aug 17, 2026	55.50	55.97	53.50	55.18	55.18	-1.50%	21,244,999