SHE:300395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	73.89	73.89	62.80	62.86	62.86	-6.46%	16,900,916
Oct 29, 2026	71.71	72.40	67.06	67.20	67.20	-7.88%	15,762,252
Oct 28, 2026	72.25	73.58	71.10	72.95	72.95	2.46%	10,981,690
Oct 27, 2026	76.17	77.22	71.09	71.20	71.20	-5.38%	10,816,430
Oct 26, 2026	76.04	78.37	74.50	75.25	75.25	-2.03%	11,476,436
Oct 23, 2026	73.89	77.09	70.50	76.81	76.81	2.52%	15,034,683
Oct 22, 2026	78.79	79.63	74.71	74.92	74.92	-4.96%	12,130,975
Oct 21, 2026	78.01	81.13	77.39	78.83	78.83	1.86%	12,090,230
Oct 20, 2026	74.80	79.60	74.66	77.39	77.39	2.54%	14,310,272
Oct 19, 2026	75.55	76.66	72.71	75.47	75.47	-1.05%	12,069,560
Oct 16, 2026	77.76	78.05	75.61	76.27	76.27	1.94%	12,474,988
Oct 15, 2026	74.96	76.86	74.42	74.82	74.82	-4.87%	12,459,520
Oct 14, 2026	79.04	82.00	78.30	78.65	78.65	-1.76%	10,150,520
Oct 13, 2026	76.00	80.79	74.71	80.06	80.06	1.24%	15,117,090
Oct 12, 2026	82.37	82.99	78.00	79.08	79.08	-5.30%	14,598,590
Oct 9, 2026	88.55	89.00	81.06	83.51	83.51	-7.66%	21,668,609
Oct 8, 2026	96.01	97.00	88.45	90.44	90.44	-4.72%	18,446,266
Sep 30, 2026	96.39	97.79	94.77	94.92	94.92	2.39%	21,157,950
Sep 29, 2026	88.17	93.96	87.51	92.70	92.70	4.76%	17,681,256
Sep 28, 2026	95.09	95.30	87.48	88.49	88.49	-7.40%	18,253,320
Sep 24, 2026	98.46	99.97	94.80	95.56	95.56	-2.95%	16,733,624
Sep 23, 2026	96.08	99.88	95.94	98.46	98.46	1.42%	22,759,508
Sep 22, 2026	95.48	99.39	95.47	97.08	97.08	3.02%	27,395,809
Sep 21, 2026	94.00	96.50	93.88	94.40	94.23	1.09%	17,886,850
Sep 18, 2026	98.44	98.82	92.29	93.38	93.21	-2.68%	28,838,804
Sep 17, 2026	99.00	101.77	95.80	95.95	95.78	-2.60%	24,217,967
Sep 16, 2026	96.72	99.99	95.18	98.51	98.33	2.10%	20,146,763
Sep 15, 2026	95.00	99.29	94.37	96.48	96.31	1.56%	21,329,797
Sep 14, 2026	94.08	96.69	93.00	95.00	94.83	-1.13%	18,910,969
Sep 11, 2026	98.40	99.15	94.00	96.09	95.92	-4.38%	33,143,255
Sep 10, 2026	96.91	102.99	96.66	100.49	100.31	2.13%	33,895,048
Sep 9, 2026	95.00	98.99	94.53	98.39	98.21	3.25%	29,522,896
Sep 8, 2026	93.98	97.50	91.60	95.29	95.12	2.08%	25,235,922
Sep 7, 2026	90.20	94.00	90.00	93.35	93.18	4.52%	18,731,859
Sep 4, 2026	93.00	93.90	88.54	89.31	89.15	-3.43%	17,067,141
Sep 3, 2026	94.75	95.00	90.45	92.48	92.31	-1.95%	20,707,372
Sep 2, 2026	93.58	94.85	91.12	94.32	94.15	0.17%	24,826,748
Sep 1, 2026	99.37	100.00	93.88	94.16	93.99	-1.40%	32,858,305
Aug 31, 2026	88.75	95.50	87.56	95.50	95.33	6.36%	33,739,337
Aug 28, 2026	88.70	92.98	88.50	89.79	89.63	0.31%	24,348,761
Aug 27, 2026	88.68	90.00	86.50	89.51	89.35	0.95%	28,059,604
Aug 26, 2026	84.16	89.20	83.72	88.67	88.51	6.47%	27,347,223
Aug 25, 2026	83.00	84.96	81.05	83.28	83.13	-0.85%	14,269,041
Aug 24, 2026	87.74	88.08	81.80	83.99	83.84	-4.55%	16,601,775
Aug 21, 2026	88.00	89.59	86.60	87.99	87.83	-1.16%	14,685,243
Aug 20, 2026	88.92	90.70	87.37	89.02	88.86	2.05%	16,384,275
Aug 19, 2026	90.00	92.19	86.88	87.23	87.07	-6.86%	23,449,716
Aug 18, 2026	95.50	95.89	92.49	93.65	93.48	-1.68%	20,564,988
Aug 17, 2026	93.70	95.80	92.80	95.25	95.08	1.98%	24,708,832
Aug 14, 2026	92.50	94.45	91.70	93.40	93.23	0.98%	19,378,157