SHE:300428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	17.81	21.37	17.81	20.78	20.78	-3.21%	13,454,295
Oct 28, 2026	20.38	22.00	20.10	21.47	21.47	8.43%	31,325,210
Oct 27, 2026	19.08	20.38	18.87	19.80	19.80	4.71%	17,969,683
Oct 26, 2026	18.53	19.23	18.53	18.91	18.91	1.72%	6,957,723
Oct 23, 2026	17.81	18.64	17.55	18.59	18.59	3.39%	6,664,800
Oct 22, 2026	18.20	18.40	17.98	17.98	17.98	-1.37%	3,684,856
Oct 21, 2026	18.36	18.62	18.22	18.23	18.23	-0.55%	3,330,407
Oct 20, 2026	18.34	18.44	18.13	18.33	18.33	-0.16%	3,965,901
Oct 19, 2026	17.90	18.46	17.86	18.36	18.36	2.06%	5,665,060
Oct 16, 2026	17.80	18.43	17.69	17.99	17.99	1.93%	5,064,847
Oct 15, 2026	17.80	17.92	17.54	17.65	17.65	-2.81%	5,233,417
Oct 14, 2026	18.36	18.42	18.07	18.16	18.16	-1.47%	3,755,409
Oct 13, 2026	18.50	18.79	18.15	18.43	18.43	-1.81%	4,888,747
Oct 12, 2026	18.99	19.19	18.69	18.77	18.77	-1.11%	5,004,050
Oct 9, 2026	18.91	19.13	18.57	18.98	18.98	0.74%	6,335,221
Oct 8, 2026	19.39	19.43	18.76	18.84	18.84	-1.87%	4,131,600
Sep 30, 2026	19.29	19.46	19.16	19.20	19.20	-0.26%	4,111,861
Sep 29, 2026	19.00	19.27	18.88	19.25	19.25	1.05%	3,794,320
Sep 28, 2026	19.47	19.48	18.84	19.05	19.05	-1.70%	4,107,687
Sep 24, 2026	19.48	19.67	19.27	19.38	19.38	-0.67%	3,886,745
Sep 23, 2026	19.62	19.69	19.45	19.51	19.51	-0.56%	3,348,367
Sep 22, 2026	19.75	19.81	19.57	19.62	19.62	-0.15%	3,694,790
Sep 21, 2026	19.47	19.83	19.44	19.65	19.65	0.92%	5,413,197
Sep 18, 2026	19.66	19.84	19.47	19.47	19.47	-0.66%	4,208,541
Sep 17, 2026	19.67	19.87	19.45	19.60	19.60	-0.76%	3,294,444
Sep 16, 2026	19.64	20.02	19.38	19.75	19.75	0.36%	3,966,674
Sep 15, 2026	19.59	19.95	19.49	19.68	19.68	0.51%	5,083,600
Sep 14, 2026	19.55	19.70	19.42	19.58	19.58	-0.25%	4,562,131
Sep 11, 2026	19.91	19.92	19.39	19.63	19.63	-2.09%	4,518,601
Sep 10, 2026	20.20	20.45	19.99	20.05	20.05	-1.57%	5,518,221
Sep 9, 2026	20.35	20.69	20.30	20.37	20.37	0.05%	5,349,755
Sep 8, 2026	20.65	20.66	20.20	20.36	20.36	-1.45%	6,406,342
Sep 7, 2026	20.19	20.83	20.07	20.66	20.66	3.04%	10,338,340
Sep 4, 2026	20.30	20.46	19.95	20.05	20.05	-0.50%	8,071,624
Sep 3, 2026	20.28	20.30	20.04	20.15	20.15	0.35%	5,451,176
Sep 2, 2026	20.24	20.30	19.91	20.08	20.08	-1.13%	6,169,956
Sep 1, 2026	19.91	20.62	19.81	20.31	20.31	2.68%	14,577,942
Aug 31, 2026	19.50	19.83	19.43	19.78	19.78	0.76%	9,003,609
Aug 28, 2026	19.30	19.70	19.14	19.63	19.63	2.61%	10,481,112
Aug 27, 2026	19.24	19.33	18.99	19.13	19.13	1.54%	11,897,504
Aug 26, 2026	18.59	18.89	18.51	18.84	18.84	1.89%	6,374,913
Aug 25, 2026	18.42	18.56	18.18	18.49	18.49	0.71%	4,626,788
Aug 24, 2026	18.27	18.50	18.06	18.36	18.36	0.66%	4,965,353
Aug 21, 2026	18.09	18.34	18.01	18.24	18.24	0.05%	3,749,741
Aug 20, 2026	18.19	18.41	18.08	18.23	18.23	1.22%	4,080,404
Aug 19, 2026	18.69	18.70	17.96	18.01	18.01	-3.95%	6,097,168
Aug 18, 2026	18.88	18.88	18.55	18.75	18.75	-0.79%	4,358,600
Aug 17, 2026	18.69	18.92	18.48	18.90	18.90	1.23%	5,063,756
Aug 14, 2026	18.73	18.87	18.52	18.67	18.67	-0.32%	3,926,909
Aug 13, 2026	19.08	19.16	18.71	18.73	18.73	-1.83%	5,353,400