SHE:300491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	23.69	24.22	22.45	22.45	22.45	-4.55%	5,692,408
Oct 26, 2026	24.53	24.53	23.31	23.52	23.52	-4.85%	9,586,240
Oct 23, 2026	23.69	24.95	22.29	24.72	24.72	0.49%	13,377,500
Oct 22, 2026	26.46	26.70	24.40	24.60	24.60	-7.73%	11,394,100
Oct 21, 2026	27.40	27.57	26.33	26.66	26.66	-1.95%	6,629,080
Oct 20, 2026	26.56	27.72	26.00	27.19	27.19	1.27%	7,694,000
Oct 19, 2026	26.19	27.18	25.00	26.85	26.85	1.44%	10,749,780
Oct 16, 2026	28.00	28.00	26.17	26.47	26.47	-0.41%	8,422,800
Oct 15, 2026	27.70	27.70	26.02	26.58	26.58	-6.38%	12,827,300
Oct 14, 2026	28.24	30.14	28.13	28.39	28.39	0.67%	12,217,458
Oct 13, 2026	26.45	28.95	25.62	28.20	28.20	4.44%	13,803,917
Oct 12, 2026	28.69	28.75	26.50	27.00	27.00	-6.57%	12,336,411
Oct 9, 2026	31.61	31.82	27.13	28.90	28.90	-10.16%	20,703,896
Oct 8, 2026	35.31	35.31	31.66	32.17	32.17	-8.50%	11,550,210
Sep 30, 2026	35.80	35.91	34.55	35.16	35.16	-1.21%	7,382,900
Sep 29, 2026	34.50	37.32	34.47	35.59	35.59	2.59%	10,984,700
Sep 28, 2026	38.32	38.32	34.01	34.69	34.69	-9.47%	10,784,193
Sep 24, 2026	36.62	39.40	36.40	38.32	38.32	3.23%	15,292,277
Sep 23, 2026	36.59	39.11	36.59	37.12	37.12	1.45%	16,994,011
Sep 22, 2026	36.88	38.08	36.50	36.59	36.59	-0.84%	11,716,950
Sep 21, 2026	38.80	39.00	36.05	36.90	36.90	-3.05%	13,579,169
Sep 18, 2026	36.98	38.80	36.01	38.06	38.06	4.99%	20,496,355
Sep 17, 2026	34.90	36.68	34.36	36.25	36.25	3.69%	11,589,625
Sep 16, 2026	33.16	35.10	32.83	34.96	34.96	5.46%	7,159,600
Sep 15, 2026	33.83	34.45	33.01	33.15	33.15	-2.79%	6,488,500
Sep 14, 2026	31.90	34.40	31.00	34.10	34.10	6.10%	9,107,640
Sep 11, 2026	34.05	34.22	30.93	32.14	32.14	-7.16%	11,461,640
Sep 10, 2026	34.31	35.38	33.40	34.62	34.62	0.09%	8,406,740
Sep 9, 2026	32.96	35.28	32.96	34.59	34.59	3.07%	9,901,500
Sep 8, 2026	31.80	33.77	31.55	33.56	33.56	3.93%	14,467,380
Sep 7, 2026	33.67	35.08	31.69	32.29	32.29	-2.95%	19,144,405
Sep 4, 2026	35.22	35.35	32.91	33.27	33.27	-5.08%	10,348,500
Sep 3, 2026	35.50	35.98	33.33	35.05	35.05	3.48%	12,643,610
Sep 2, 2026	33.90	34.20	32.81	33.87	33.87	-0.15%	9,103,140
Sep 1, 2026	34.42	34.81	32.96	33.92	33.92	-1.97%	12,342,950
Aug 31, 2026	31.18	34.88	30.84	34.60	34.60	9.15%	18,031,197
Aug 28, 2026	31.60	34.90	30.62	31.70	31.70	-1.64%	20,426,800
Aug 27, 2026	30.89	32.70	30.61	32.23	32.23	3.24%	11,834,300
Aug 26, 2026	31.17	31.55	30.00	31.22	31.22	-0.83%	9,497,725
Aug 25, 2026	29.76	31.72	29.02	31.48	31.48	2.54%	11,636,500
Aug 24, 2026	30.00	31.66	29.56	30.70	30.70	3.75%	12,476,900
Aug 21, 2026	29.93	30.26	28.69	29.59	29.59	-0.87%	6,761,078
Aug 20, 2026	29.10	30.93	28.62	29.85	29.85	4.55%	11,601,500
Aug 19, 2026	31.00	31.12	28.14	28.55	28.55	-9.99%	10,363,745
Aug 18, 2026	31.80	32.60	31.00	31.72	31.72	-0.88%	10,224,090
Aug 17, 2026	31.31	32.10	30.48	32.00	32.00	2.76%	11,958,960
Aug 14, 2026	30.51	32.18	29.63	31.14	31.14	6.57%	14,713,600
Aug 13, 2026	30.02	30.76	29.09	29.22	29.22	0.97%	13,341,260
Aug 12, 2026	28.10	30.20	27.64	28.94	28.94	3.91%	15,991,220
Aug 11, 2026	27.98	28.39	26.91	27.85	27.85	-1.21%	8,857,800