SHE:300487 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	64.38	66.35	63.41	63.92	63.92	0.95%	3,375,172
Oct 15, 2026	63.66	64.50	62.88	63.32	63.32	-2.13%	3,843,616
Oct 14, 2026	65.30	66.99	64.30	64.70	64.70	-0.80%	2,658,990
Oct 13, 2026	63.90	65.45	61.75	65.22	65.22	1.43%	3,439,855
Oct 12, 2026	65.05	65.50	63.04	64.30	64.30	-1.77%	3,155,533
Oct 9, 2026	64.38	66.42	64.16	65.46	65.46	1.07%	3,511,929
Oct 8, 2026	67.03	67.85	64.44	64.77	64.77	-3.37%	3,302,731
Sep 30, 2026	67.38	67.88	66.57	67.03	67.03	0.12%	2,035,162
Sep 29, 2026	66.68	68.10	66.28	66.95	66.95	0.10%	2,062,228
Sep 28, 2026	68.31	69.31	66.37	67.00	66.88	-2.49%	3,402,616
Sep 24, 2026	70.00	70.48	68.60	68.71	68.59	-2.40%	3,075,603
Sep 23, 2026	69.26	71.28	69.19	70.40	70.28	1.65%	3,430,591
Sep 22, 2026	70.81	71.85	68.81	69.26	69.14	-2.18%	3,842,211
Sep 21, 2026	69.09	72.30	68.56	70.80	70.68	2.94%	6,697,563
Sep 18, 2026	67.82	69.18	67.10	68.78	68.66	1.78%	3,950,268
Sep 17, 2026	68.58	69.22	67.44	67.58	67.46	-1.93%	3,841,844
Sep 16, 2026	67.28	70.43	67.00	68.91	68.79	1.85%	6,768,362
Sep 15, 2026	67.19	68.82	66.41	67.66	67.54	0.73%	5,255,865
Sep 14, 2026	65.00	67.83	64.68	67.17	67.05	2.41%	4,851,297
Sep 11, 2026	66.60	66.60	64.08	65.59	65.47	-1.56%	3,941,143
Sep 10, 2026	66.61	67.28	65.38	66.63	66.51	-0.82%	4,853,104
Sep 9, 2026	63.00	68.00	62.11	67.18	67.06	6.63%	9,812,982
Sep 8, 2026	63.65	64.50	61.85	63.00	62.89	-0.03%	4,151,694
Sep 7, 2026	61.26	63.55	60.52	63.02	62.91	2.92%	5,283,791
Sep 4, 2026	62.69	63.80	60.89	61.23	61.12	-1.37%	4,035,062
Sep 3, 2026	59.84	62.48	59.50	62.08	61.97	3.67%	4,743,403
Sep 2, 2026	60.19	60.69	59.50	59.88	59.77	-1.50%	4,161,840
Sep 1, 2026	63.00	63.59	60.41	60.79	60.68	-3.46%	3,854,156
Aug 31, 2026	62.40	63.43	61.50	62.97	62.86	-0.35%	3,959,265
Aug 28, 2026	63.16	64.50	63.03	63.19	63.08	-0.49%	3,782,444
Aug 27, 2026	62.60	63.75	62.20	63.50	63.39	1.80%	3,675,180
Aug 26, 2026	62.70	64.01	62.10	62.38	62.27	-0.40%	3,522,886
Aug 25, 2026	62.97	63.11	60.11	62.63	62.52	-0.96%	5,272,431
Aug 24, 2026	66.89	67.10	62.43	63.24	63.13	-5.46%	6,412,652
Aug 21, 2026	69.05	69.67	66.03	66.89	66.77	-4.39%	9,687,264
Aug 20, 2026	66.50	72.34	66.50	69.96	69.84	8.16%	14,867,930
Aug 19, 2026	67.50	68.36	64.30	64.68	64.57	-6.07%	5,617,145
Aug 18, 2026	69.46	69.90	68.06	68.86	68.74	-1.50%	4,557,114
Aug 17, 2026	66.91	70.12	66.81	69.91	69.79	4.81%	7,150,919
Aug 14, 2026	66.50	68.30	65.91	66.70	66.58	0.18%	3,844,104
Aug 13, 2026	67.98	68.87	66.41	66.58	66.46	-1.07%	6,601,514
Aug 12, 2026	67.40	68.31	66.85	67.30	67.18	-0.65%	6,466,405
Aug 11, 2026	69.51	69.52	67.21	67.74	67.62	-2.94%	7,140,517
Aug 10, 2026	69.98	71.07	68.60	69.79	69.67	1.57%	7,651,400
Aug 7, 2026	64.35	69.18	63.72	68.71	68.59	6.44%	9,702,090
Aug 6, 2026	63.76	66.30	63.56	64.55	64.44	0.73%	6,062,260
Aug 5, 2026	62.78	65.05	62.19	64.08	63.97	1.04%	7,693,434
Aug 4, 2026	56.93	64.43	56.51	63.42	63.31	12.35%	12,613,107
Aug 3, 2026	58.36	58.56	56.16	56.45	56.35	-3.62%	5,249,688
Jul 31, 2026	58.60	60.80	57.91	58.57	58.47	4.51%	10,237,364