SHE:300505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	16.90	17.02	16.58	16.62	16.62	-1.07%	6,934,355
Nov 6, 2026	16.80	17.36	16.71	16.80	16.80	-2.21%	11,415,352
Nov 5, 2026	16.65	17.67	16.50	17.18	17.18	4.50%	14,671,345
Nov 4, 2026	16.09	16.46	15.90	16.44	16.44	1.80%	7,936,229
Nov 3, 2026	16.11	16.38	15.96	16.15	16.15	0.25%	6,557,034
Nov 2, 2026	15.63	16.29	15.46	16.11	16.11	3.34%	6,974,225
Oct 30, 2026	15.68	16.26	15.58	15.59	15.59	-1.45%	6,331,060
Oct 29, 2026	16.55	16.55	15.80	15.82	15.82	-4.93%	7,138,284
Oct 28, 2026	16.72	16.80	16.36	16.64	16.64	0.18%	6,376,533
Oct 27, 2026	16.93	17.12	16.58	16.61	16.61	-1.95%	5,775,995
Oct 26, 2026	16.48	17.12	16.43	16.94	16.94	1.99%	8,120,287
Oct 23, 2026	16.16	16.69	15.62	16.61	16.61	1.71%	8,418,181
Oct 22, 2026	16.80	16.93	16.32	16.33	16.33	-3.54%	5,391,600
Oct 21, 2026	16.84	17.24	16.63	16.93	16.93	0.42%	7,547,956
Oct 20, 2026	16.57	16.98	16.46	16.86	16.86	1.75%	5,820,006
Oct 19, 2026	16.26	16.68	16.11	16.57	16.57	1.04%	5,790,714
Oct 16, 2026	16.74	16.77	16.20	16.40	16.40	-0.06%	6,454,914
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