SHE:300442 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	59.80	60.17	56.01	57.70	57.70	3.02%	34,457,644
Nov 12, 2026	57.75	59.40	56.00	56.01	56.01	-1.93%	26,559,045
Nov 11, 2026	56.56	57.46	55.31	57.11	57.11	-0.09%	20,446,850
Nov 10, 2026	58.05	58.50	57.01	57.16	57.16	-0.38%	15,529,978
Nov 9, 2026	59.80	60.68	57.19	57.38	57.38	-0.33%	21,218,527
Nov 6, 2026	56.86	59.56	56.85	57.57	57.57	-3.70%	26,321,286
Nov 5, 2026	52.98	61.15	52.89	59.78	59.78	11.59%	41,367,520
Nov 4, 2026	50.38	53.80	49.33	53.57	53.57	7.03%	23,086,083
Nov 3, 2026	52.39	52.68	49.50	50.05	50.05	-5.12%	20,442,901
Nov 2, 2026	52.15	53.60	51.28	52.75	52.75	3.51%	20,630,661
Oct 30, 2026	52.96	53.97	50.96	50.96	50.96	-6.24%	19,466,398
Oct 29, 2026	56.25	56.50	54.35	54.35	54.35	-3.86%	13,022,920
Oct 28, 2026	56.90	57.49	55.86	56.53	56.53	1.13%	13,961,834
Oct 27, 2026	58.00	58.85	55.85	55.90	55.90	-2.73%	13,915,214
Oct 26, 2026	57.52	58.89	57.00	57.47	57.47	-0.16%	16,785,669
Oct 23, 2026	54.24	58.00	53.48	57.56	57.56	2.15%	25,777,142
Oct 22, 2026	59.14	59.19	56.29	56.35	56.35	-4.33%	16,178,171
Oct 21, 2026	58.50	60.44	58.10	58.90	58.90	2.22%	20,699,944
Oct 20, 2026	55.83	57.98	55.31	57.62	57.62	2.60%	17,320,498
Oct 19, 2026	54.50	56.59	54.11	56.16	56.16	3.03%	15,281,789
Oct 16, 2026	55.45	55.88	54.00	54.51	54.51	0.93%	16,079,137
Oct 15, 2026	53.52	55.19	53.46	54.01	54.01	-3.66%	16,833,453
Oct 14, 2026	57.86	58.00	56.06	56.06	56.06	-3.78%	13,862,908
Oct 13, 2026	57.65	59.68	56.74	58.26	58.26	1.08%	22,662,715
Oct 12, 2026	58.49	58.80	57.34	57.64	57.64	-1.69%	13,489,691
Oct 9, 2026	62.00	62.00	55.92	58.63	58.63	-6.09%	34,842,417
Oct 8, 2026	64.14	65.36	62.04	62.43	62.43	-2.48%	16,760,278
Sep 30, 2026	66.93	66.99	63.95	64.02	64.02	-2.65%	18,558,181
Sep 29, 2026	65.19	66.64	64.77	65.76	65.76	1.09%	20,611,866
Sep 28, 2026	67.71	67.73	64.75	65.05	65.05	-4.35%	23,586,710
Sep 24, 2026	66.37	68.52	66.07	68.01	68.01	1.90%	32,582,468
Sep 23, 2026	66.01	68.00	64.66	66.74	66.74	0.01%	31,736,586
Sep 22, 2026	63.55	66.92	63.30	66.73	66.73	6.68%	47,023,440
Sep 21, 2026	63.14	63.66	62.09	62.55	62.55	-1.17%	19,434,370
Sep 18, 2026	63.62	63.85	62.38	63.29	63.29	1.69%	20,361,720
Sep 17, 2026	62.01	63.86	62.00	62.24	62.24	-0.54%	14,226,484
Sep 16, 2026	61.00	62.91	60.44	62.58	62.58	2.74%	18,758,759
Sep 15, 2026	61.25	61.80	60.60	60.91	60.91	1.09%	14,529,444
Sep 14, 2026	60.78	61.68	60.38	60.68	60.25	-0.61%	13,087,096
Sep 11, 2026	61.00	61.48	59.73	61.05	60.62	-1.45%	16,909,474
Sep 10, 2026	61.60	62.48	61.38	61.95	61.51	-0.72%	10,276,924
Sep 9, 2026	63.33	64.03	62.15	62.40	61.96	-1.00%	13,209,649
Sep 8, 2026	64.00	64.60	62.82	63.03	62.58	-1.50%	18,010,046
Sep 7, 2026	63.70	64.20	63.29	63.99	63.54	1.68%	14,117,847
Sep 4, 2026	65.19	65.47	62.55	62.93	62.49	-2.30%	18,302,009
Sep 3, 2026	65.00	65.28	63.63	64.41	63.95	-	14,445,770
Sep 2, 2026	63.98	65.11	63.50	64.41	63.95	-0.83%	14,401,746
Sep 1, 2026	66.03	66.78	64.70	64.95	64.49	-1.92%	19,419,436
Aug 31, 2026	61.86	66.30	61.54	66.22	65.75	4.91%	27,115,315
Aug 28, 2026	63.90	65.35	63.11	63.12	62.67	-0.89%	23,595,639