SHE:300496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	52.85	53.16	52.07	52.70	52.70	-0.42%	4,725,778
Oct 9, 2026	51.76	53.10	50.60	52.92	52.92	2.24%	7,296,455
Oct 8, 2026	53.30	53.92	51.51	51.76	51.76	-2.16%	6,499,046
Sep 30, 2026	53.50	53.64	52.82	52.90	52.90	-0.64%	4,584,300
Sep 29, 2026	53.02	53.85	53.02	53.24	53.24	0.06%	4,449,943
Sep 28, 2026	54.97	55.21	53.20	53.21	53.21	-3.32%	6,899,067
Sep 24, 2026	56.00	56.27	55.04	55.04	55.04	-1.91%	5,059,790
Sep 23, 2026	56.38	56.66	55.95	56.11	56.11	-0.87%	5,830,672
Sep 22, 2026	56.20	57.45	56.09	56.60	56.60	1.73%	10,213,931
Sep 21, 2026	56.35	56.55	55.40	55.64	55.64	0.45%	7,713,326
Sep 18, 2026	55.00	55.80	54.56	55.39	55.39	1.69%	8,649,263
Sep 17, 2026	53.99	54.64	53.33	54.47	54.47	-0.04%	7,478,178
Sep 16, 2026	54.10	54.88	53.12	54.49	54.49	0.26%	6,794,122
Sep 15, 2026	54.01	54.87	54.01	54.35	54.35	0.41%	4,864,177
Sep 14, 2026	53.91	55.12	53.88	54.13	54.13	-0.59%	5,818,695
Sep 11, 2026	55.06	55.30	53.43	54.45	54.45	-1.86%	9,170,144
Sep 10, 2026	56.06	56.20	55.48	55.48	55.48	-1.67%	6,813,100
Sep 9, 2026	57.02	57.33	56.24	56.42	56.42	-1.45%	8,048,630
Sep 8, 2026	59.28	59.29	57.03	57.25	57.25	-3.60%	15,270,369
Sep 7, 2026	59.05	59.98	58.38	59.39	59.39	0.58%	10,570,424
Sep 4, 2026	60.01	60.98	58.76	59.05	59.05	0.25%	12,807,732
Sep 3, 2026	59.44	60.12	58.50	58.90	58.90	-0.05%	8,257,973
Sep 2, 2026	58.80	60.17	58.46	58.93	58.93	-0.86%	10,025,442
Sep 1, 2026	59.50	60.20	58.65	59.44	59.44	-0.08%	11,603,468
Aug 31, 2026	55.88	59.82	55.72	59.49	59.49	5.25%	17,138,790
Aug 28, 2026	57.00	58.00	56.42	56.52	56.52	-0.46%	11,130,998
Aug 27, 2026	55.95	56.84	55.61	56.78	56.78	1.68%	8,030,780
Aug 26, 2026	56.20	57.20	55.72	55.84	55.84	-0.85%	8,217,751
Aug 25, 2026	55.03	56.63	55.03	56.32	56.32	1.15%	6,585,170
Aug 24, 2026	56.80	57.34	55.15	55.68	55.68	-2.14%	8,235,002
Aug 21, 2026	56.80	57.10	56.09	56.90	56.90	-0.97%	7,465,618
Aug 20, 2026	57.24	57.96	56.51	57.46	57.46	1.36%	8,757,159
Aug 19, 2026	59.90	59.93	56.43	56.69	56.69	-6.71%	16,226,499
Aug 18, 2026	59.81	60.77	58.73	60.77	60.77	1.30%	15,605,576
Aug 17, 2026	59.40	60.01	58.59	59.99	59.99	0.30%	10,597,433
Aug 14, 2026	59.55	60.98	58.80	59.81	59.81	-	12,641,044
Aug 13, 2026	61.34	62.20	59.79	59.81	59.81	-2.19%	14,505,177
Aug 12, 2026	61.06	61.50	60.83	61.15	61.15	-0.24%	8,857,372
Aug 11, 2026	61.51	62.06	60.77	61.30	61.30	-0.37%	10,341,727
Aug 10, 2026	62.65	63.42	61.35	61.53	61.53	-1.55%	11,622,768
Aug 7, 2026	62.38	62.80	60.52	62.50	62.50	-0.60%	17,474,700
Aug 6, 2026	62.20	64.75	62.20	62.88	62.88	-0.58%	18,658,354
Aug 5, 2026	62.99	64.28	62.53	63.25	63.25	2.53%	21,201,366
Aug 4, 2026	61.40	62.10	60.93	61.69	61.69	1.28%	15,100,649
Aug 3, 2026	60.67	62.16	60.63	60.91	60.91	0.88%	16,944,569
Jul 31, 2026	58.32	61.91	58.25	60.38	60.38	6.47%	24,579,740
Jul 30, 2026	58.10	59.30	56.30	56.71	56.71	-3.88%	15,462,399
Jul 29, 2026	57.71	59.32	57.09	59.00	59.00	2.08%	12,163,698
Jul 28, 2026	56.89	58.49	56.55	57.80	57.80	-0.43%	9,464,491
Jul 27, 2026	56.77	58.13	55.90	58.05	58.05	1.19%	10,627,835