SHE:300445 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	17.15	17.38	16.39	17.12	17.12	4.65%	3,600,240
Oct 27, 2026	16.98	17.24	16.33	16.36	16.36	-3.71%	2,972,009
Oct 26, 2026	17.37	17.50	16.91	16.99	16.99	-5.08%	4,792,220
Oct 23, 2026	17.15	17.95	16.43	17.90	17.90	3.35%	4,386,620
Oct 22, 2026	17.70	18.18	17.30	17.32	17.32	-2.42%	2,443,253
Oct 21, 2026	18.14	18.25	17.64	17.75	17.75	-1.22%	2,096,700
Oct 20, 2026	17.38	18.07	17.37	17.97	17.97	2.98%	2,117,200
Oct 19, 2026	17.06	17.66	17.01	17.45	17.45	1.28%	2,039,300
Oct 16, 2026	17.11	17.87	17.05	17.23	17.23	1.95%	2,871,660
Oct 15, 2026	17.35	17.39	16.86	16.90	16.90	-3.98%	2,820,500
Oct 14, 2026	17.99	18.05	17.55	17.60	17.60	-2.76%	1,626,200
Oct 13, 2026	17.64	18.19	17.15	18.10	18.10	1.63%	2,200,180
Oct 12, 2026	17.88	18.45	17.70	17.81	17.81	-1.00%	2,220,600
Oct 9, 2026	17.91	18.09	17.10	17.99	17.99	-0.11%	2,889,100
Oct 8, 2026	18.42	18.68	17.87	18.01	18.01	-2.23%	2,377,180
Sep 30, 2026	18.80	18.88	18.33	18.42	18.42	-1.76%	1,737,900
Sep 29, 2026	18.82	18.87	18.45	18.75	18.75	0.64%	1,624,160
Sep 28, 2026	19.05	19.18	18.47	18.63	18.63	-2.20%	2,366,160
Sep 24, 2026	19.19	19.26	18.99	19.05	19.05	-0.83%	1,926,040
Sep 23, 2026	18.90	19.44	18.65	19.21	19.21	2.13%	3,159,960
Sep 22, 2026	19.03	19.20	18.71	18.81	18.81	-1.16%	1,982,500
Sep 21, 2026	19.08	19.23	18.94	19.03	19.03	0.16%	2,313,546
Sep 18, 2026	18.77	19.16	18.69	19.00	19.00	1.88%	2,764,900
Sep 17, 2026	18.45	18.88	18.40	18.65	18.65	0.16%	2,275,880
Sep 16, 2026	18.28	18.76	18.22	18.62	18.62	1.47%	3,336,140
Sep 15, 2026	17.92	18.50	17.48	18.35	18.35	2.74%	3,780,100
Sep 14, 2026	17.37	18.35	17.18	17.86	17.86	2.82%	3,203,980
Sep 11, 2026	17.40	17.52	17.04	17.37	17.37	-0.97%	2,234,780
Sep 10, 2026	17.71	17.77	17.35	17.54	17.54	-1.74%	2,252,420
Sep 9, 2026	17.65	18.47	17.62	17.85	17.85	1.13%	4,901,920
Sep 8, 2026	17.88	18.02	17.61	17.65	17.65	-1.62%	2,662,300
Sep 7, 2026	18.45	18.45	17.77	17.94	17.94	-1.43%	3,951,960
Sep 4, 2026	18.64	18.90	18.16	18.20	18.20	-1.89%	2,528,900
Sep 3, 2026	18.55	18.73	18.40	18.55	18.55	0.60%	2,114,751
Sep 2, 2026	18.45	18.63	18.31	18.44	18.44	-1.13%	1,659,246
Sep 1, 2026	18.89	18.89	18.35	18.65	18.65	-0.75%	3,129,966
Aug 31, 2026	18.61	18.88	18.54	18.79	18.79	0.05%	2,541,200
Aug 28, 2026	18.90	18.94	18.71	18.78	18.78	0.11%	2,179,900
Aug 27, 2026	18.91	18.95	18.59	18.76	18.76	-0.79%	3,202,600
Aug 26, 2026	19.45	19.84	18.91	18.91	18.91	-2.83%	5,973,360
Aug 25, 2026	18.89	19.91	18.64	19.46	19.46	8.72%	8,793,151
Aug 24, 2026	18.25	18.35	17.65	17.90	17.90	-2.19%	1,722,820
Aug 21, 2026	18.12	18.35	17.85	18.30	18.30	1.05%	1,303,471
Aug 20, 2026	18.10	18.40	18.03	18.11	18.11	0.95%	1,389,760
Aug 19, 2026	18.85	18.92	17.92	17.94	17.94	-6.02%	2,438,620
Aug 18, 2026	19.15	19.32	18.82	19.09	19.09	-0.99%	1,750,104
Aug 17, 2026	18.65	19.36	18.65	19.28	19.28	2.61%	2,208,800
Aug 14, 2026	18.60	18.95	18.55	18.79	18.79	1.18%	1,440,400
Aug 13, 2026	19.00	19.07	18.57	18.57	18.57	-1.75%	1,541,200
Aug 12, 2026	18.71	19.09	18.71	18.90	18.90	0.32%	1,538,400