SHE:300475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	109.00	109.00	93.93	94.03	94.03	-6.54%	23,823,109
Oct 29, 2026	108.83	109.19	100.30	100.61	100.61	-8.04%	25,700,196
Oct 28, 2026	110.34	111.27	105.88	109.41	109.41	4.67%	27,384,337
Oct 27, 2026	111.20	112.50	104.44	104.53	104.53	-4.15%	20,380,383
Oct 26, 2026	113.86	113.86	108.50	109.06	109.06	-4.90%	18,331,752
Oct 23, 2026	109.00	115.20	105.00	114.68	114.68	2.51%	25,796,506
Oct 22, 2026	116.73	116.78	110.87	111.87	111.87	-4.20%	21,255,543
Oct 21, 2026	116.30	118.88	115.55	116.78	116.78	2.04%	21,610,978
Oct 20, 2026	114.09	116.69	112.73	114.44	114.44	0.39%	21,717,530
Oct 19, 2026	111.70	115.87	107.90	114.00	114.00	2.06%	24,686,229
Oct 16, 2026	115.60	115.98	110.92	111.70	111.70	-0.80%	21,379,928
Oct 15, 2026	116.80	117.37	111.55	112.60	112.60	-7.64%	27,564,987
Oct 14, 2026	126.04	127.63	121.71	121.91	121.91	-5.24%	16,526,560
Oct 13, 2026	121.10	130.53	120.66	128.65	128.65	0.60%	22,493,929
Oct 12, 2026	132.68	132.97	127.83	127.88	127.88	-5.34%	18,579,734
Oct 9, 2026	140.00	141.60	130.60	135.09	135.09	-6.82%	30,309,244
Oct 8, 2026	153.61	153.85	143.30	144.98	144.98	-5.39%	16,489,803
Sep 30, 2026	161.15	161.78	152.60	153.24	153.24	-4.34%	16,545,320
Sep 29, 2026	158.01	160.88	156.88	160.20	160.20	0.31%	14,813,317
Sep 28, 2026	170.07	170.98	158.47	159.70	159.70	-7.62%	20,325,879
Sep 24, 2026	179.03	180.06	172.76	172.87	172.87	-3.44%	15,091,546
Sep 23, 2026	183.80	185.28	178.75	179.03	179.03	-1.20%	17,417,528
Sep 22, 2026	186.15	187.00	179.40	181.20	181.20	-1.09%	25,553,875
Sep 21, 2026	177.18	189.92	176.66	183.20	183.20	5.09%	38,858,613
Sep 18, 2026	168.69	174.97	165.80	174.32	174.32	6.27%	30,780,816
Sep 17, 2026	164.00	169.88	163.57	164.03	164.03	-1.23%	18,183,997
Sep 16, 2026	161.67	166.58	159.20	166.07	166.07	2.72%	20,249,130
Sep 15, 2026	161.38	164.68	160.03	161.67	161.67	0.18%	17,540,595
Sep 14, 2026	162.02	165.99	158.34	161.38	161.38	-3.74%	20,319,182
Sep 11, 2026	169.68	170.52	163.01	167.65	167.65	-3.19%	23,173,178
Sep 10, 2026	174.00	179.05	173.00	173.18	173.18	-0.77%	21,284,062
Sep 9, 2026	181.30	182.80	172.74	174.52	174.52	-2.86%	29,722,992
Sep 8, 2026	179.88	187.52	176.66	179.66	179.66	1.59%	37,973,447
Sep 7, 2026	169.80	177.88	168.15	176.85	176.85	7.28%	32,960,533
Sep 4, 2026	176.61	177.50	163.50	164.85	164.85	-6.13%	30,752,300
Sep 3, 2026	170.00	180.92	169.00	175.61	175.61	4.65%	39,989,728
Sep 2, 2026	166.04	173.90	165.04	167.80	167.80	-1.09%	26,975,040
Sep 1, 2026	180.00	180.00	168.90	169.65	169.65	-4.69%	23,129,452
Aug 31, 2026	170.00	178.00	168.04	178.00	178.00	3.43%	29,240,874
Aug 28, 2026	166.20	178.52	166.04	172.10	172.10	4.09%	42,824,015
Aug 27, 2026	153.93	165.64	153.33	165.33	165.33	8.43%	29,373,275
Aug 26, 2026	154.79	154.96	148.70	152.47	152.47	-0.80%	13,964,851
Aug 25, 2026	151.98	155.43	147.20	153.70	153.70	0.46%	14,954,908
Aug 24, 2026	157.08	157.89	148.70	153.00	153.00	-3.23%	19,690,797
Aug 21, 2026	157.16	161.04	154.60	158.10	158.10	0.60%	19,327,866
Aug 20, 2026	157.70	160.56	154.60	157.15	157.15	1.78%	21,364,586
Aug 19, 2026	165.07	166.00	152.80	154.40	154.40	-11.05%	37,308,804
Aug 18, 2026	172.99	177.82	169.55	173.58	173.58	0.92%	35,360,373
Aug 17, 2026	161.52	171.99	161.52	171.99	171.99	6.81%	35,721,104
Aug 14, 2026	161.50	163.18	157.60	161.03	161.03	2.29%	25,890,894