SHE:300395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	96.39	96.39	81.06	83.51	83.51	-7.66%	21,897,809
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
Aug 13, 2026	96.60	96.95	92.33	92.49	92.32	-2.63%	33,441,361
Aug 12, 2026	88.36	100.46	86.51	94.99	94.82	8.02%	45,410,676
Aug 11, 2026	86.80	89.91	86.50	87.94	87.78	1.14%	24,277,054
Aug 10, 2026	87.99	89.96	85.42	86.95	86.79	-2.96%	30,769,903
Aug 7, 2026	82.39	93.06	79.69	89.60	89.44	9.50%	47,175,987
Aug 6, 2026	78.35	82.71	78.32	81.83	81.68	2.36%	23,356,749
Aug 5, 2026	74.00	81.30	73.09	79.94	79.80	6.52%	26,533,373
Aug 4, 2026	72.00	75.63	71.20	75.05	74.91	5.87%	21,690,316
Aug 3, 2026	72.17	72.65	69.80	70.89	70.76	-2.58%	16,903,828
Jul 31, 2026	77.00	78.28	72.66	72.77	72.64	1.63%	24,297,666
Jul 30, 2026	74.66	75.76	70.40	71.60	71.47	-5.29%	19,556,027
Jul 29, 2026	76.97	77.80	72.10	75.60	75.46	-0.66%	20,013,040
Jul 28, 2026	80.00	81.50	75.68	76.10	75.96	-7.26%	18,873,182
Jul 27, 2026	78.61	82.18	77.55	82.06	81.91	5.48%	18,391,573
Jul 24, 2026	79.48	80.50	77.46	77.80	77.66	-3.04%	15,409,397