SHE:300380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	27.75	28.03	25.69	27.88	27.88	4.26%	2,885,784
Oct 8, 2026	27.35	27.53	26.44	26.74	26.74	-1.98%	1,462,100
Sep 30, 2026	27.75	27.99	27.28	27.28	27.28	-1.69%	1,197,800
Sep 29, 2026	27.59	27.97	27.10	27.75	27.75	1.95%	1,316,595
Sep 28, 2026	28.08	28.08	26.92	27.22	27.22	-3.06%	1,490,185
Sep 24, 2026	28.42	28.42	27.97	28.08	28.08	-1.54%	1,172,600
Sep 23, 2026	28.77	28.89	28.37	28.52	28.52	-1.49%	1,320,100
Sep 22, 2026	29.36	29.50	28.74	28.95	28.95	-1.09%	2,301,202
Sep 21, 2026	28.47	29.43	28.41	29.27	29.27	2.70%	2,456,000
Sep 18, 2026	27.80	28.50	27.75	28.50	28.50	3.49%	2,581,396
Sep 17, 2026	27.85	27.99	27.35	27.54	27.54	-1.33%	1,609,800
Sep 16, 2026	27.31	28.17	26.87	27.91	27.91	1.86%	2,491,700
Sep 15, 2026	28.19	28.29	27.38	27.40	27.40	-2.53%	1,908,900
Sep 14, 2026	28.03	28.34	27.88	28.11	28.11	0.14%	1,753,900
Sep 11, 2026	29.15	29.15	27.56	28.07	28.07	-5.10%	3,620,300
Sep 10, 2026	29.42	30.28	29.10	29.58	29.58	0.65%	2,879,500
Sep 9, 2026	29.97	30.01	29.20	29.39	29.39	-2.33%	2,384,700
Sep 8, 2026	29.98	30.55	29.75	30.09	30.09	0.37%	2,946,372
Sep 7, 2026	30.36	30.83	29.88	29.98	29.98	-1.80%	3,204,500
Sep 4, 2026	31.10	31.60	30.35	30.53	30.53	0.76%	4,819,900
Sep 3, 2026	31.04	31.18	30.25	30.30	30.30	-1.91%	3,477,726
Sep 2, 2026	31.78	32.48	30.68	30.89	30.89	-4.04%	5,783,472
Sep 1, 2026	29.69	34.00	29.46	32.19	32.19	8.60%	10,808,542
Aug 31, 2026	29.38	30.40	29.21	29.64	29.64	-1.13%	2,902,600
Aug 28, 2026	30.00	30.49	29.74	29.98	29.98	-0.50%	3,293,400
Aug 27, 2026	29.00	30.33	29.00	30.13	30.13	3.29%	4,394,401
Aug 26, 2026	28.75	29.55	28.32	29.17	29.17	1.28%	2,824,101
Aug 25, 2026	27.81	28.89	27.67	28.80	28.80	2.89%	2,116,400
Aug 24, 2026	28.30	28.56	27.68	27.99	27.99	-1.06%	1,337,200
Aug 21, 2026	27.55	28.42	27.31	28.29	28.29	1.65%	1,879,016
Aug 20, 2026	27.73	28.03	27.41	27.83	27.83	1.24%	1,790,106
Aug 19, 2026	28.59	28.79	27.40	27.49	27.49	-4.98%	2,504,400
Aug 18, 2026	29.25	29.35	28.41	28.93	28.93	-1.46%	2,690,314
Aug 17, 2026	29.40	29.55	28.82	29.36	29.36	-	2,119,714
Aug 14, 2026	29.73	29.95	29.08	29.36	29.36	-0.81%	2,485,246
Aug 13, 2026	29.93	30.70	29.60	29.60	29.60	-1.33%	3,055,128
Aug 12, 2026	30.00	30.44	29.75	30.00	30.00	0.57%	1,999,472
Aug 11, 2026	30.00	30.30	29.60	29.83	29.83	-1.55%	1,971,200
Aug 10, 2026	30.74	30.79	29.90	30.30	30.30	-	2,192,888
Aug 7, 2026	30.95	31.01	29.77	30.30	30.30	-2.29%	2,866,300
Aug 6, 2026	30.82	32.18	30.46	31.01	31.01	0.36%	3,537,300
Aug 5, 2026	30.42	31.40	30.40	30.90	30.90	1.44%	3,594,672
Aug 4, 2026	30.60	30.99	30.30	30.46	30.46	-0.07%	3,067,101
Aug 3, 2026	30.35	30.89	29.61	30.48	30.48	0.43%	3,004,191
Jul 31, 2026	29.02	31.00	28.90	30.35	30.35	3.69%	4,807,540
Jul 30, 2026	28.45	29.89	28.28	29.27	29.27	3.35%	4,879,304
Jul 29, 2026	27.59	28.54	27.40	28.32	28.32	2.83%	2,837,700
Jul 28, 2026	26.92	27.92	26.92	27.54	27.54	1.25%	2,308,600
Jul 27, 2026	25.99	27.26	25.99	27.20	27.20	3.54%	2,045,874
Jul 24, 2026	27.26	27.36	26.27	26.27	26.27	-5.61%	2,256,970