SHE:300399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.64	17.64	15.95	16.12	16.12	-7.46%	8,566,453
Oct 29, 2026	18.58	18.96	17.41	17.42	17.42	1.10%	11,373,405
Oct 28, 2026	17.51	17.67	17.14	17.23	17.23	-1.03%	3,335,500
Oct 27, 2026	18.38	18.68	17.38	17.41	17.41	-5.53%	3,603,300
Oct 26, 2026	18.32	18.92	18.32	18.43	18.43	-2.18%	4,308,800
Oct 23, 2026	17.64	18.98	16.87	18.84	18.84	5.78%	7,420,900
Oct 22, 2026	18.57	18.85	17.77	17.81	17.81	-4.35%	3,287,400
Oct 21, 2026	18.89	19.12	18.53	18.62	18.62	-0.75%	2,936,500
Oct 20, 2026	18.60	19.15	18.50	18.76	18.76	-0.37%	3,110,200
Oct 19, 2026	18.88	19.06	18.23	18.83	18.83	-0.63%	3,812,000
Oct 16, 2026	19.56	19.67	18.74	18.95	18.95	-1.20%	4,675,500
Oct 15, 2026	19.00	19.97	18.82	19.18	19.18	-1.13%	5,695,641
Oct 14, 2026	19.81	19.83	19.25	19.40	19.40	-2.12%	3,762,103
Oct 13, 2026	19.11	20.07	18.91	19.82	19.82	2.64%	5,814,567
Oct 12, 2026	19.28	19.70	19.05	19.31	19.31	-1.13%	3,522,700
Oct 9, 2026	18.67	19.59	17.95	19.53	19.53	4.61%	5,311,500
Oct 8, 2026	19.01	19.46	18.56	18.67	18.67	-2.35%	2,724,200
Sep 30, 2026	19.47	19.76	19.09	19.12	19.12	-1.80%	2,597,735
Sep 29, 2026	18.90	19.66	18.86	19.47	19.47	2.91%	2,912,240
Sep 28, 2026	19.27	19.50	18.65	18.92	18.92	-1.97%	2,843,811
Sep 24, 2026	19.50	19.80	19.23	19.30	19.30	-1.23%	2,955,535
Sep 23, 2026	19.83	19.88	19.41	19.54	19.54	-2.15%	3,486,235
Sep 22, 2026	20.03	20.15	19.85	19.97	19.97	-0.35%	4,512,600
Sep 21, 2026	19.43	20.08	19.43	20.04	20.04	2.51%	5,094,000
Sep 18, 2026	19.37	19.65	19.20	19.55	19.55	1.88%	4,127,300
Sep 17, 2026	19.25	19.53	18.97	19.19	19.19	-1.49%	3,145,100
Sep 16, 2026	19.05	19.56	18.65	19.48	19.48	2.80%	4,472,281
Sep 15, 2026	19.30	19.58	18.93	18.95	18.95	-2.02%	3,478,045
Sep 14, 2026	19.63	19.71	19.19	19.34	19.34	-1.63%	4,898,000
Sep 11, 2026	20.17	20.36	19.58	19.66	19.66	-3.58%	7,305,100
Sep 10, 2026	20.72	20.95	20.12	20.39	20.39	-1.50%	5,532,343
Sep 9, 2026	20.39	20.96	20.35	20.70	20.70	0.58%	7,692,100
Sep 8, 2026	20.19	21.00	20.04	20.58	20.58	1.78%	10,060,045
Sep 7, 2026	20.84	21.14	20.13	20.22	20.22	-1.27%	10,283,237
Sep 4, 2026	20.48	21.07	20.36	20.48	20.48	0.49%	11,219,551
Sep 3, 2026	20.52	21.31	20.29	20.38	20.38	-0.10%	13,014,460
Sep 2, 2026	21.05	21.36	20.36	20.40	20.40	-4.49%	16,555,380
Sep 1, 2026	19.04	22.84	19.00	21.36	21.36	12.24%	23,918,650
Aug 31, 2026	18.71	19.31	18.67	19.03	19.03	-0.21%	5,066,500
Aug 28, 2026	19.30	19.54	19.02	19.07	19.07	-2.46%	7,468,100
Aug 27, 2026	18.59	19.58	18.59	19.55	19.55	3.66%	13,021,150
Aug 26, 2026	18.48	19.19	18.42	18.86	18.86	2.22%	11,772,900
Aug 25, 2026	18.44	18.58	17.86	18.45	18.45	1.15%	10,729,730
Aug 24, 2026	18.52	19.39	17.98	18.24	18.24	-2.51%	15,032,757
Aug 21, 2026	18.30	20.30	18.30	18.71	18.71	10.51%	19,617,116
Aug 20, 2026	16.72	17.10	16.61	16.93	16.93	2.30%	2,675,860
Aug 19, 2026	17.44	17.47	16.55	16.55	16.55	-5.16%	2,950,000
Aug 18, 2026	17.80	17.80	17.15	17.45	17.45	-1.25%	3,585,000
Aug 17, 2026	17.65	17.74	17.24	17.67	17.67	1.20%	2,871,980
Aug 14, 2026	17.48	17.68	17.25	17.46	17.46	-0.40%	2,915,700