SHE:300468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.87	18.87	17.40	17.40	17.40	-5.07%	18,841,920
Oct 29, 2026	18.97	19.00	18.33	18.33	18.33	-3.88%	14,254,920
Oct 28, 2026	18.97	19.25	18.51	19.07	19.07	1.87%	15,912,575
Oct 27, 2026	20.01	20.15	18.71	18.72	18.72	-4.15%	20,535,360
Oct 26, 2026	19.73	19.95	19.47	19.53	19.53	-1.86%	14,253,524
Oct 23, 2026	18.87	19.99	18.27	19.90	19.90	4.03%	28,581,680
Oct 22, 2026	19.97	20.26	19.12	19.13	19.13	-4.16%	19,309,481
Oct 21, 2026	20.04	20.42	19.87	19.96	19.96	-0.35%	21,825,207
Oct 20, 2026	19.82	20.24	19.62	20.03	20.03	0.55%	15,144,416
Oct 19, 2026	19.90	20.40	19.54	19.92	19.92	-0.70%	17,378,725
Oct 16, 2026	20.75	20.99	19.85	20.06	20.06	-	20,494,472
Oct 15, 2026	20.46	20.85	20.06	20.06	20.06	-3.00%	17,643,610
Oct 14, 2026	20.89	21.08	20.51	20.68	20.68	-1.57%	16,306,430
Oct 13, 2026	20.35	21.30	20.20	21.01	21.01	1.79%	26,081,611
Oct 12, 2026	20.51	20.80	20.13	20.64	20.64	-0.53%	17,503,924
Oct 9, 2026	19.80	20.75	19.18	20.75	20.75	4.27%	25,192,039
Oct 8, 2026	20.50	20.70	19.72	19.90	19.90	-2.97%	16,884,177
Sep 30, 2026	20.90	21.08	20.46	20.51	20.51	-1.01%	14,000,890
Sep 29, 2026	20.75	20.90	20.63	20.72	20.72	-0.14%	11,442,983
Sep 28, 2026	21.15	21.24	20.53	20.75	20.75	-2.21%	14,661,052
Sep 24, 2026	21.87	21.89	21.21	21.22	21.22	-3.24%	20,987,139
Sep 23, 2026	22.54	22.68	21.90	21.93	21.93	-3.65%	28,613,346
Sep 22, 2026	23.00	23.46	22.68	22.76	22.76	-0.87%	43,862,056
Sep 21, 2026	22.58	23.00	22.05	22.96	22.96	4.41%	55,800,506
Sep 18, 2026	22.25	22.25	21.72	21.99	21.99	-0.41%	27,596,172
Sep 17, 2026	21.98	22.28	21.80	22.08	22.08	-0.45%	17,886,424
Sep 16, 2026	21.66	22.37	21.47	22.18	22.18	0.68%	26,891,231
Sep 15, 2026	22.88	23.05	21.89	22.03	22.03	-2.74%	31,363,490
Sep 14, 2026	22.91	23.29	22.42	22.65	22.65	-1.61%	30,739,409
Sep 11, 2026	23.51	23.79	22.75	23.02	23.02	-4.48%	43,210,917
Sep 10, 2026	24.48	24.62	23.94	24.10	24.10	-2.19%	37,348,552
Sep 9, 2026	24.83	25.18	24.28	24.64	24.64	-2.61%	57,546,351
Sep 8, 2026	25.01	26.38	25.01	25.30	25.30	-1.40%	79,193,200
Sep 7, 2026	26.04	26.79	25.35	25.66	25.66	-6.69%	117,699,737
Sep 4, 2026	26.00	28.80	25.62	27.50	27.50	14.58%	146,094,432
Sep 3, 2026	24.30	24.98	23.97	24.00	24.00	-1.76%	47,496,640
Sep 2, 2026	23.99	25.61	23.61	24.43	24.43	-0.45%	65,546,978
Sep 1, 2026	23.01	24.82	23.01	24.54	24.54	6.79%	63,159,229
Aug 31, 2026	22.92	23.48	22.71	22.98	22.98	-2.50%	32,375,706
Aug 28, 2026	23.86	24.20	23.56	23.57	23.57	-0.67%	42,098,922
Aug 27, 2026	23.27	23.88	23.01	23.73	23.73	1.85%	53,053,892
Aug 26, 2026	23.10	24.09	22.80	23.30	23.30	-3.00%	55,491,093
Aug 25, 2026	22.70	24.29	22.36	24.02	24.02	4.48%	73,137,221
Aug 24, 2026	21.72	23.63	21.72	22.99	22.99	3.51%	64,991,872
Aug 21, 2026	21.91	23.22	21.41	22.21	22.21	5.26%	62,315,078
Aug 20, 2026	20.40	21.77	20.40	21.10	21.10	6.08%	40,510,672
Aug 19, 2026	20.61	20.75	19.81	19.89	19.89	-4.92%	17,716,830
Aug 18, 2026	20.96	21.03	20.54	20.92	20.92	-1.18%	18,731,501
Aug 17, 2026	21.22	21.27	20.70	21.17	21.17	-0.33%	15,433,083
Aug 14, 2026	21.50	21.88	20.95	21.24	21.24	-1.30%	19,096,370