SHE:300438 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	49.02	49.02	45.15	45.28	45.28	-3.52%	21,903,326
Oct 13, 2026	48.00	48.50	45.34	46.93	46.93	-4.58%	34,370,282
Oct 12, 2026	49.38	51.98	48.82	49.18	49.18	-2.36%	36,832,795
Oct 9, 2026	49.02	52.01	48.10	50.37	50.37	2.00%	42,689,074
Oct 8, 2026	48.90	50.90	48.30	49.38	49.38	0.63%	29,463,584
Sep 30, 2026	47.50	49.64	47.19	49.07	49.07	3.02%	20,499,634
Sep 29, 2026	46.62	47.97	46.58	47.63	47.63	1.69%	16,103,191
Sep 28, 2026	48.69	48.82	46.35	46.84	46.84	-4.21%	15,500,084
Sep 24, 2026	50.43	50.68	48.88	48.90	48.90	-3.03%	13,175,209
Sep 23, 2026	51.73	51.88	50.25	50.43	50.43	-2.40%	10,838,487
Sep 22, 2026	51.65	52.45	51.53	51.67	51.67	0.39%	12,988,550
Sep 21, 2026	52.42	52.85	51.12	51.47	51.47	-1.81%	15,360,519
Sep 18, 2026	51.99	52.68	51.43	52.42	52.42	2.34%	14,185,675
Sep 17, 2026	51.30	51.87	50.91	51.22	51.22	-0.74%	10,212,222
Sep 16, 2026	50.46	51.93	50.00	51.60	51.60	1.88%	13,245,385
Sep 15, 2026	51.20	51.97	50.52	50.65	50.65	-1.21%	10,535,735
Sep 14, 2026	50.46	51.96	50.20	51.27	51.27	0.95%	14,062,329
Sep 11, 2026	51.83	51.99	49.78	50.79	50.79	-3.28%	17,785,204
Sep 10, 2026	53.36	53.50	52.40	52.51	52.51	-2.34%	11,806,462
Sep 9, 2026	53.72	54.60	53.01	53.77	53.77	-0.26%	16,220,219
Sep 8, 2026	54.81	55.50	53.68	53.91	53.91	-1.53%	14,563,474
Sep 7, 2026	55.36	55.78	54.31	54.75	54.75	-0.13%	14,054,435
Sep 4, 2026	56.30	56.80	54.47	54.82	54.82	-2.11%	13,632,626
Sep 3, 2026	56.48	56.90	55.45	56.00	56.00	-0.36%	11,094,302
Sep 2, 2026	57.00	57.02	55.51	56.20	56.20	-2.43%	12,607,117
Sep 1, 2026	59.01	59.40	57.26	57.60	57.60	-2.60%	15,196,503
Aug 31, 2026	60.53	60.55	57.57	59.14	59.14	-2.83%	20,872,519
Aug 28, 2026	62.46	62.50	59.73	60.86	60.86	-2.36%	23,627,517
Aug 27, 2026	63.33	63.33	60.21	62.33	62.33	-1.11%	20,367,201
Aug 26, 2026	60.60	64.15	60.23	63.03	63.03	4.01%	18,328,794
Aug 25, 2026	61.81	61.99	60.00	60.60	60.60	-1.97%	13,219,000
Aug 24, 2026	61.76	63.47	61.18	61.82	61.82	0.11%	16,095,774
Aug 21, 2026	59.79	64.15	59.19	61.75	61.75	3.50%	23,523,413
Aug 20, 2026	63.39	63.63	59.41	59.66	59.66	-4.39%	20,686,293
Aug 19, 2026	64.01	65.60	62.05	62.40	62.40	-4.81%	19,230,464
Aug 18, 2026	65.89	67.28	64.70	65.55	65.55	0.06%	18,167,817
Aug 17, 2026	65.46	65.90	63.65	65.51	65.51	-0.41%	19,567,886
Aug 14, 2026	65.31	67.95	64.90	65.78	65.78	1.32%	19,072,180
Aug 13, 2026	66.82	67.20	64.88	64.92	64.92	-2.14%	21,037,822
Aug 12, 2026	65.12	68.73	64.40	66.34	66.34	1.87%	28,523,990
Aug 11, 2026	62.42	65.80	62.28	65.12	65.12	3.68%	29,590,164
Aug 10, 2026	62.35	63.37	60.85	62.81	62.81	0.19%	19,400,767
Aug 7, 2026	61.58	63.15	60.84	62.69	62.69	1.77%	21,550,931
Aug 6, 2026	63.10	63.57	60.22	61.60	61.60	-3.46%	24,599,611
Aug 5, 2026	60.00	64.10	59.64	63.81	63.81	5.86%	21,140,550
Aug 4, 2026	59.55	61.15	59.00	60.28	60.28	1.55%	13,023,431
Aug 3, 2026	59.25	60.60	58.24	59.36	59.36	-0.82%	12,525,259
Jul 31, 2026	59.72	62.70	59.72	59.85	59.85	0.23%	15,992,502
Jul 30, 2026	61.74	62.28	59.70	59.71	59.71	-3.85%	18,406,045
Jul 29, 2026	61.22	63.57	58.50	62.10	62.10	1.39%	23,293,286