SHE:300505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	18.08	18.08	16.20	16.40	16.40	-0.06%	6,551,614
Oct 15, 2026	16.44	16.77	16.38	16.41	16.41	-2.96%	7,485,588
Oct 14, 2026	17.23	17.80	16.88	16.91	16.91	-2.25%	8,729,167
Oct 13, 2026	17.08	17.46	16.82	17.30	17.30	0.23%	7,456,786
Oct 12, 2026	18.05	18.05	17.17	17.26	17.26	-6.80%	14,154,800
Oct 9, 2026	18.08	18.60	17.87	18.52	18.52	2.95%	11,609,016
Oct 8, 2026	18.35	18.46	17.78	17.99	17.99	-0.17%	8,708,196
Sep 30, 2026	18.72	18.82	17.97	18.02	18.02	-2.22%	10,062,037
Sep 29, 2026	18.65	18.73	18.40	18.43	18.43	-2.74%	8,921,694
Sep 28, 2026	18.80	19.19	17.95	18.95	18.95	0.96%	14,775,410
Sep 24, 2026	19.05	19.17	18.73	18.77	18.77	-1.00%	7,375,230
Sep 23, 2026	19.49	19.59	18.88	18.96	18.96	-3.27%	14,004,688
Sep 22, 2026	19.79	19.98	19.45	19.60	19.60	-1.01%	14,876,620
Sep 21, 2026	19.20	19.99	19.15	19.80	19.80	2.70%	17,249,175
Sep 18, 2026	19.19	19.60	18.95	19.28	19.28	0.57%	16,963,654
Sep 17, 2026	18.74	19.23	18.65	19.17	19.17	1.27%	16,468,273
Sep 16, 2026	18.84	19.14	18.59	18.93	18.93	0.58%	14,102,661
Sep 15, 2026	19.45	19.57	18.76	18.82	18.82	-5.00%	20,363,511
Sep 14, 2026	21.09	21.15	19.72	19.81	19.81	-6.11%	26,999,347
Sep 11, 2026	21.95	22.05	20.99	21.10	21.10	-4.74%	28,250,690
Sep 10, 2026	22.84	23.13	22.00	22.15	22.15	-3.28%	31,068,960
Sep 9, 2026	22.90	23.45	22.40	22.90	22.90	-0.13%	45,341,310
Sep 8, 2026	20.50	24.50	20.48	22.93	22.93	11.69%	57,628,920
Sep 7, 2026	20.23	20.90	20.23	20.53	20.53	0.49%	14,771,890
Sep 4, 2026	20.51	21.15	20.16	20.43	20.43	0.54%	17,535,129
Sep 3, 2026	20.94	21.14	20.24	20.32	20.32	-1.84%	16,829,788
Sep 2, 2026	21.70	21.80	20.57	20.70	20.70	-3.50%	26,435,711
Sep 1, 2026	21.01	22.38	20.97	21.45	21.45	1.18%	35,205,055
Aug 31, 2026	21.78	21.78	21.00	21.20	21.20	-1.40%	28,390,900
Aug 28, 2026	20.63	21.86	20.26	21.50	21.50	4.17%	35,699,745
Aug 27, 2026	19.76	20.96	19.52	20.64	20.64	3.61%	26,752,351
Aug 26, 2026	18.63	20.17	18.60	19.92	19.92	4.13%	22,920,853
Aug 25, 2026	18.59	19.69	18.56	19.13	19.13	1.97%	17,498,662
Aug 24, 2026	19.18	19.26	18.51	18.76	18.76	-2.65%	14,408,800
Aug 21, 2026	19.75	19.76	19.02	19.27	19.27	-3.75%	17,049,357
Aug 20, 2026	20.55	21.13	19.67	20.02	20.02	-4.21%	28,777,256
Aug 19, 2026	20.50	21.25	20.10	20.90	20.90	-1.60%	34,626,690
Aug 18, 2026	19.88	21.56	19.75	21.24	21.24	6.41%	43,803,740
Aug 17, 2026	18.72	20.50	18.72	19.96	19.96	6.62%	31,647,800
Aug 14, 2026	18.73	18.96	18.51	18.72	18.72	-0.05%	8,144,528
Aug 13, 2026	19.36	19.37	18.68	18.73	18.73	-2.35%	11,923,093
Aug 12, 2026	18.95	19.36	18.91	19.18	19.18	0.37%	11,807,798
Aug 11, 2026	19.35	19.62	19.05	19.11	19.11	-2.25%	13,434,926
Aug 10, 2026	19.19	19.66	19.12	19.55	19.55	1.98%	18,079,990
Aug 7, 2026	19.11	19.20	18.81	19.17	19.17	-0.16%	15,044,560
Aug 6, 2026	19.25	19.64	18.90	19.20	19.20	-2.49%	19,393,136
Aug 5, 2026	18.98	19.80	18.75	19.69	19.69	3.58%	22,328,613
Aug 4, 2026	18.90	19.10	18.50	19.01	19.01	1.17%	17,606,397
Aug 3, 2026	18.71	19.20	18.38	18.79	18.79	-0.53%	18,244,967
Jul 31, 2026	18.24	19.03	18.24	18.89	18.89	-1.31%	27,782,145