SHE:300400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.29	29.29	23.53	26.40	26.40	1.54%	11,777,941
Oct 22, 2026	27.88	28.00	25.85	26.00	26.00	-6.74%	8,493,200
Oct 21, 2026	28.68	29.06	27.68	27.88	27.88	-1.41%	6,178,200
Oct 20, 2026	27.08	28.68	26.66	28.28	28.28	3.51%	6,732,800
Oct 19, 2026	28.25	28.25	26.42	27.32	27.32	-3.50%	7,574,900
Oct 16, 2026	29.29	29.29	27.88	28.31	28.31	-1.12%	7,195,200
Oct 15, 2026	28.36	29.09	28.10	28.63	28.63	-2.52%	9,032,946
Oct 14, 2026	29.18	29.88	28.54	29.37	29.37	0.20%	9,953,600
Oct 13, 2026	26.50	30.07	25.67	29.31	29.31	7.21%	15,158,700
Oct 12, 2026	28.89	28.89	27.28	27.34	27.34	-4.67%	7,452,200
Oct 9, 2026	30.50	30.71	27.34	28.68	28.68	-6.52%	14,234,800
Oct 8, 2026	31.97	32.76	30.10	30.68	30.68	-4.72%	9,064,146
Sep 30, 2026	33.42	33.80	32.16	32.20	32.20	-3.48%	5,794,796
Sep 29, 2026	33.00	33.80	32.58	33.36	33.36	0.69%	6,498,400
Sep 28, 2026	35.01	35.34	32.43	33.13	33.13	-5.13%	10,278,527
Sep 24, 2026	35.70	36.36	34.84	34.92	34.92	-2.54%	8,083,600
Sep 23, 2026	35.65	37.38	35.48	35.83	35.83	0.82%	15,245,100
Sep 22, 2026	36.55	36.80	35.11	35.54	35.54	-2.28%	9,551,500
Sep 21, 2026	36.56	36.83	35.41	36.37	36.37	-1.38%	12,997,500
Sep 18, 2026	37.20	37.37	36.05	36.88	36.88	1.10%	13,398,400
Sep 17, 2026	36.76	36.94	35.92	36.48	36.48	-0.79%	10,006,534
Sep 16, 2026	36.37	37.33	35.97	36.77	36.77	-0.22%	13,888,100
Sep 15, 2026	36.56	37.50	36.10	36.85	36.85	-0.19%	13,278,399
Sep 14, 2026	32.90	37.74	32.52	36.92	36.92	9.78%	21,425,700
Sep 11, 2026	33.84	34.49	31.77	33.63	33.63	-1.90%	17,808,100
Sep 10, 2026	35.43	35.49	34.14	34.28	34.28	-3.87%	10,508,000
Sep 9, 2026	35.20	36.38	34.66	35.66	35.66	2.03%	15,240,173
Sep 8, 2026	35.17	35.62	34.00	34.95	34.95	-0.34%	14,222,100
Sep 7, 2026	33.05	35.58	32.79	35.07	35.07	6.69%	20,470,600
Sep 4, 2026	33.66	34.54	32.45	32.87	32.87	-2.32%	20,650,621
Sep 3, 2026	29.88	34.26	29.00	33.65	33.65	13.45%	23,465,021
Sep 2, 2026	29.66	30.07	29.05	29.66	29.66	-0.97%	5,983,100
Sep 1, 2026	30.48	30.58	29.45	29.95	29.95	-2.38%	8,843,200
Aug 31, 2026	30.28	31.46	30.24	30.68	30.68	-1.67%	8,718,800
Aug 28, 2026	31.99	32.41	31.13	31.20	31.20	-1.30%	13,177,114
Aug 27, 2026	28.86	31.95	28.75	31.61	31.61	10.10%	17,567,013
Aug 26, 2026	28.26	29.16	27.51	28.71	28.71	0.63%	11,896,600
Aug 25, 2026	27.50	28.78	26.47	28.53	28.53	2.00%	12,857,799
Aug 24, 2026	28.23	28.36	27.10	27.97	27.97	-1.31%	8,330,977
Aug 21, 2026	28.12	29.00	27.71	28.34	28.34	-0.77%	8,324,251
Aug 20, 2026	28.76	29.61	28.12	28.56	28.56	0.99%	9,748,100
Aug 19, 2026	29.51	30.13	28.02	28.28	28.28	-7.58%	12,971,279
Aug 18, 2026	30.85	31.79	30.09	30.60	30.60	-0.29%	13,355,070
Aug 17, 2026	30.05	30.97	29.50	30.69	30.69	1.99%	11,397,370
Aug 14, 2026	29.50	30.62	29.00	30.09	30.09	3.05%	13,678,250
Aug 13, 2026	30.10	31.25	29.08	29.20	29.20	-2.50%	13,084,620
Aug 12, 2026	30.12	30.56	29.43	29.95	29.95	-0.53%	14,082,750
Aug 11, 2026	31.51	32.00	29.58	30.11	30.11	-2.56%	14,409,020
Aug 10, 2026	30.32	30.96	29.27	30.90	30.90	0.65%	28,545,300
Aug 7, 2026	26.45	31.28	26.45	30.70	30.70	17.76%	35,013,999