SHE:300523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	20.47	20.47	18.39	18.40	18.40	-4.07%	3,127,400
Oct 29, 2026	19.79	19.80	19.13	19.18	19.18	-3.62%	2,914,100
Oct 28, 2026	19.85	20.16	19.51	19.90	19.90	-0.25%	3,163,300
Oct 27, 2026	21.00	21.20	19.95	19.95	19.95	-3.44%	3,220,413
Oct 26, 2026	22.01	22.05	20.66	20.66	20.66	-4.79%	3,718,771
Oct 23, 2026	20.47	21.70	19.66	21.70	21.70	5.29%	6,335,263
Oct 22, 2026	21.45	21.73	20.60	20.61	20.61	-3.96%	2,992,541
Oct 21, 2026	21.75	22.55	21.39	21.46	21.46	-0.60%	3,327,950
Oct 20, 2026	20.82	21.78	20.80	21.59	21.59	3.55%	2,948,300
Oct 19, 2026	21.18	21.37	20.60	20.85	20.85	-0.81%	2,742,422
Oct 16, 2026	21.75	21.90	20.77	21.02	21.02	-1.78%	3,682,300
Oct 15, 2026	22.21	22.57	21.00	21.40	21.40	-5.31%	5,904,340
Oct 14, 2026	23.25	23.41	22.50	22.60	22.60	-4.03%	4,470,100
Oct 13, 2026	22.35	23.88	22.23	23.55	23.55	3.88%	6,878,948
Oct 12, 2026	23.43	23.43	22.48	22.67	22.67	-3.41%	4,140,240
Oct 9, 2026	23.10	23.61	22.06	23.47	23.47	1.25%	5,498,591
Oct 8, 2026	23.18	23.45	22.60	23.18	23.18	-0.17%	5,239,482
Sep 30, 2026	23.00	24.00	22.40	23.22	23.22	0.09%	7,460,761
Sep 29, 2026	22.00	23.37	21.80	23.20	23.20	6.08%	7,751,471
Sep 28, 2026	22.00	22.45	21.43	21.87	21.87	-0.64%	4,937,587
Sep 24, 2026	22.82	22.91	21.86	22.01	22.01	-3.80%	6,452,239
Sep 23, 2026	22.40	23.57	21.59	22.88	22.88	5.97%	11,400,149
Sep 22, 2026	21.42	21.66	21.32	21.59	21.59	1.08%	2,544,700
Sep 21, 2026	21.18	21.40	20.90	21.36	21.36	0.23%	1,958,444
Sep 18, 2026	21.20	21.60	20.93	21.31	21.31	0.80%	3,189,454
Sep 17, 2026	20.92	21.20	20.65	21.14	21.14	1.20%	1,789,195
Sep 16, 2026	20.89	20.99	20.55	20.89	20.89	0.14%	1,882,400
Sep 15, 2026	20.93	21.85	20.81	20.86	20.86	-0.48%	3,798,200
Sep 14, 2026	20.61	21.05	20.61	20.96	20.96	1.26%	2,324,150
Sep 11, 2026	21.04	21.26	20.51	20.70	20.70	-1.90%	2,601,720
Sep 10, 2026	21.48	21.75	21.07	21.10	21.10	-1.22%	2,761,700
Sep 9, 2026	21.57	21.68	21.15	21.36	21.36	-1.48%	2,702,250
Sep 8, 2026	20.75	22.00	20.56	21.68	21.68	4.99%	4,841,000
Sep 7, 2026	20.97	21.00	20.47	20.65	20.65	-1.48%	2,903,796
Sep 4, 2026	20.66	21.78	20.62	20.96	20.96	2.19%	4,356,383
Sep 3, 2026	20.91	21.00	20.48	20.51	20.51	-1.35%	2,438,831
Sep 2, 2026	21.80	21.80	20.71	20.79	20.79	-2.99%	3,888,804
Sep 1, 2026	21.00	22.22	20.88	21.43	21.43	3.98%	6,847,483
Aug 31, 2026	20.81	21.63	20.17	20.61	20.61	3.83%	7,389,070
Aug 28, 2026	20.30	20.30	19.85	19.85	19.85	-1.34%	1,799,140
Aug 27, 2026	20.43	20.43	20.00	20.12	20.12	-0.40%	1,363,800
Aug 26, 2026	20.25	20.33	20.07	20.20	20.20	0.35%	1,468,600
Aug 25, 2026	19.76	20.17	19.52	20.13	20.13	1.98%	1,659,800
Aug 24, 2026	20.05	20.09	19.52	19.74	19.74	-1.00%	1,614,100
Aug 21, 2026	19.88	20.15	19.50	19.94	19.94	-0.05%	1,622,200
Aug 20, 2026	19.58	20.12	19.38	19.95	19.95	3.31%	2,271,200
Aug 19, 2026	19.68	20.08	19.20	19.31	19.31	-2.57%	2,608,570
Aug 18, 2026	20.02	20.02	19.58	19.82	19.82	-1.20%	1,570,710
Aug 17, 2026	19.88	20.20	19.61	20.06	20.06	1.01%	1,560,613
Aug 14, 2026	19.98	19.98	19.61	19.86	19.86	1.12%	1,441,900