SHE:300357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	18.83	21.40	18.83	21.11	21.11	1.15%	9,696,765
Oct 27, 2026	20.85	21.58	20.70	20.87	20.87	-0.62%	16,036,786
Oct 26, 2026	19.72	21.08	19.72	21.00	21.00	8.30%	21,089,314
Oct 23, 2026	18.83	19.45	18.48	19.39	19.39	2.76%	6,059,923
Oct 22, 2026	19.27	19.43	18.83	18.87	18.87	-2.23%	5,037,407
Oct 21, 2026	19.30	19.64	19.26	19.30	19.30	0.21%	5,105,633
Oct 20, 2026	19.02	19.27	18.88	19.26	19.26	1.05%	3,637,670
Oct 19, 2026	18.68	19.15	18.68	19.06	19.06	1.01%	3,681,184
Oct 16, 2026	19.15	19.56	18.69	18.87	18.87	-0.42%	5,954,437
Oct 15, 2026	18.86	19.29	18.80	18.95	18.95	-0.63%	5,477,048
Oct 14, 2026	19.40	19.45	19.06	19.07	19.07	-2.26%	4,373,925
Oct 13, 2026	19.60	19.80	19.28	19.51	19.51	-1.96%	6,382,929
Oct 12, 2026	20.30	20.45	19.82	19.90	19.90	-0.45%	6,287,900
Oct 9, 2026	19.75	20.09	19.45	19.99	19.99	1.06%	6,001,902
Oct 8, 2026	20.50	20.57	19.62	19.78	19.78	-2.71%	7,758,897
Sep 30, 2026	19.84	20.66	19.80	20.33	20.33	2.57%	10,280,491
Sep 29, 2026	19.90	20.31	19.70	19.82	19.82	-0.40%	5,156,177
Sep 28, 2026	20.15	20.28	19.79	19.90	19.90	-0.25%	5,060,526
Sep 24, 2026	20.29	20.69	19.92	19.95	19.95	-2.16%	7,180,360
Sep 23, 2026	20.10	20.48	20.08	20.39	20.39	0.99%	7,300,242
Sep 22, 2026	20.06	20.58	20.05	20.19	20.19	-	10,699,350
Sep 21, 2026	19.60	20.27	19.56	20.19	20.19	3.80%	11,591,770
Sep 18, 2026	19.18	19.64	19.17	19.45	19.45	1.04%	7,091,176
Sep 17, 2026	18.94	19.29	18.88	19.25	19.25	1.21%	6,799,670
Sep 16, 2026	18.85	19.06	18.65	19.02	19.02	0.53%	4,975,996
Sep 15, 2026	19.04	19.11	18.87	18.92	18.92	-0.68%	5,172,790
Sep 14, 2026	18.94	19.25	18.88	19.05	19.05	0.37%	6,518,900
Sep 11, 2026	19.24	19.32	18.76	18.98	18.98	-2.32%	9,601,343
Sep 10, 2026	20.00	20.07	19.04	19.43	19.43	-2.90%	17,394,930
Sep 9, 2026	20.99	21.08	19.44	20.01	20.01	-8.80%	29,007,880
Sep 8, 2026	21.67	21.98	21.48	21.94	21.94	1.25%	11,418,617
Sep 7, 2026	21.99	22.04	21.59	21.67	21.67	-1.32%	10,197,830
Sep 4, 2026	22.60	22.79	21.88	21.96	21.96	-2.62%	11,443,907
Sep 3, 2026	22.82	22.93	22.50	22.55	22.55	-1.10%	4,794,758
Sep 2, 2026	22.77	22.95	22.46	22.80	22.80	0.18%	7,014,745
Sep 1, 2026	22.34	22.85	22.27	22.76	22.76	1.74%	7,439,657
Aug 31, 2026	22.65	22.67	22.16	22.37	22.37	-2.36%	10,527,910
Aug 28, 2026	23.14	23.22	22.80	22.91	22.91	-1.93%	10,317,950
Aug 27, 2026	23.41	23.60	22.70	23.36	23.36	-0.81%	11,520,748
Aug 26, 2026	23.57	24.24	23.42	23.55	23.55	-0.67%	8,774,823
Aug 25, 2026	23.10	23.87	22.86	23.71	23.71	1.93%	10,767,878
Aug 24, 2026	24.60	24.74	23.02	23.26	23.26	-5.64%	18,919,600
Aug 21, 2026	25.50	25.70	24.58	24.65	24.65	-5.01%	19,624,990
Aug 20, 2026	25.00	27.15	25.00	25.95	25.95	6.97%	33,978,260
Aug 19, 2026	24.59	24.90	24.06	24.26	24.26	-1.82%	10,195,930
Aug 18, 2026	25.30	25.36	24.38	24.71	24.71	-2.49%	12,930,073
Aug 17, 2026	25.75	25.88	24.97	25.34	25.34	-2.05%	13,707,235
Aug 14, 2026	25.73	26.56	25.32	25.87	25.87	0.19%	18,275,778
Aug 13, 2026	25.17	26.29	24.61	25.82	25.82	3.28%	18,955,503
Aug 12, 2026	25.25	25.68	24.97	25.00	25.00	-1.54%	9,626,885