SHE:300457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.91	19.91	17.65	19.39	19.39	6.60%	15,872,442
Oct 22, 2026	18.53	18.95	18.19	18.19	18.19	-1.89%	9,282,103
Oct 21, 2026	19.34	19.57	18.45	18.54	18.54	-4.38%	12,696,510
Oct 20, 2026	19.03	19.64	18.90	19.39	19.39	1.84%	9,634,900
Oct 19, 2026	18.62	19.27	18.58	19.04	19.04	0.69%	10,429,850
Oct 16, 2026	19.91	20.02	18.75	18.91	18.91	-4.11%	16,883,856
Oct 15, 2026	19.57	20.17	19.33	19.72	19.72	-2.38%	17,474,572
Oct 14, 2026	20.84	21.22	20.01	20.20	20.20	-3.16%	14,627,063
Oct 13, 2026	21.48	21.77	19.91	20.86	20.86	-5.70%	25,901,885
Oct 12, 2026	22.37	23.01	21.89	22.12	22.12	-2.64%	26,745,076
Oct 9, 2026	21.78	23.20	21.75	22.72	22.72	3.74%	32,787,417
Oct 8, 2026	21.43	22.34	21.38	21.90	21.90	2.53%	24,358,040
Sep 30, 2026	21.25	21.74	20.90	21.36	21.36	1.23%	15,050,153
Sep 29, 2026	20.70	21.28	20.46	21.10	21.10	4.09%	14,439,676
Sep 28, 2026	20.87	20.94	20.08	20.27	20.27	-2.87%	7,870,963
Sep 24, 2026	21.15	21.45	20.81	20.87	20.87	-1.79%	7,869,632
Sep 23, 2026	21.11	21.40	21.00	21.25	21.25	0.47%	14,329,085
Sep 22, 2026	21.53	21.69	21.03	21.15	21.15	-1.72%	10,966,695
Sep 21, 2026	21.95	22.13	21.45	21.52	21.52	-2.93%	14,579,482
Sep 18, 2026	21.13	22.41	21.13	22.17	22.17	5.57%	15,192,432
Sep 17, 2026	21.11	21.25	20.90	21.00	21.00	-1.04%	5,806,215
Sep 16, 2026	20.81	21.33	20.42	21.22	21.22	1.39%	9,932,591
Sep 15, 2026	20.50	21.28	20.41	20.93	20.93	2.05%	9,546,678
Sep 14, 2026	20.00	20.69	19.98	20.51	20.51	1.99%	6,432,168
Sep 11, 2026	20.49	20.54	19.82	20.11	20.11	-2.90%	9,155,007
Sep 10, 2026	20.78	20.95	20.49	20.71	20.71	-0.86%	5,518,699
Sep 9, 2026	21.03	21.23	20.71	20.89	20.89	-1.04%	6,684,110
Sep 8, 2026	21.54	21.67	21.08	21.11	21.11	-2.09%	8,142,026
Sep 7, 2026	21.53	22.15	21.26	21.56	21.56	0.09%	11,418,560
Sep 4, 2026	21.26	21.91	21.24	21.54	21.54	1.41%	12,648,016
Sep 3, 2026	20.94	21.39	20.86	21.24	21.24	1.72%	7,792,600
Sep 2, 2026	21.20	21.33	20.78	20.88	20.88	-2.43%	7,778,564
Sep 1, 2026	21.24	21.54	21.11	21.40	21.40	0.71%	10,079,162
Aug 31, 2026	21.15	21.47	20.93	21.25	21.25	-0.47%	10,954,299
Aug 28, 2026	21.35	21.52	21.25	21.35	21.35	-0.42%	9,095,114
Aug 27, 2026	21.40	21.66	21.19	21.44	21.44	-	14,758,320
Aug 26, 2026	20.83	21.71	20.78	21.44	21.44	2.98%	20,177,317
Aug 25, 2026	21.50	21.63	20.60	20.82	20.82	-2.07%	19,158,881
Aug 24, 2026	20.50	21.65	20.49	21.26	21.26	6.57%	31,533,908
Aug 21, 2026	19.81	20.27	19.57	19.95	19.95	0.15%	7,832,000
Aug 20, 2026	19.95	20.18	19.80	19.92	19.92	1.07%	7,269,720
Aug 19, 2026	20.20	20.41	19.71	19.71	19.71	-3.22%	9,699,761
Aug 18, 2026	20.54	20.85	20.28	20.45	20.37	-0.92%	8,160,761
Aug 17, 2026	20.39	20.68	20.10	20.64	20.55	1.23%	8,102,600
Aug 14, 2026	20.55	20.80	20.24	20.39	20.31	-0.83%	9,145,152
Aug 13, 2026	21.25	21.29	20.52	20.56	20.47	-3.47%	14,271,621
Aug 12, 2026	20.31	21.97	20.25	21.30	21.21	4.87%	24,424,871
Aug 11, 2026	20.38	20.65	20.20	20.31	20.23	-0.54%	7,317,083
Aug 10, 2026	20.05	20.54	20.02	20.42	20.34	1.49%	8,732,065
Aug 7, 2026	20.21	20.50	19.95	20.12	20.04	-0.49%	10,339,055