SHE:300539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	14.95	17.88	14.95	16.39	16.39	0.18%	9,656,247
Oct 21, 2026	16.46	16.73	16.30	16.36	16.36	-1.03%	5,970,800
Oct 20, 2026	15.64	16.82	15.64	16.53	16.53	4.62%	11,366,420
Oct 19, 2026	14.91	15.99	14.47	15.80	15.80	5.33%	8,101,700
Oct 16, 2026	14.95	15.37	14.72	15.00	15.00	2.32%	5,191,600
Oct 15, 2026	14.81	15.05	14.59	14.66	14.66	-4.18%	5,023,800
Oct 14, 2026	16.14	16.14	15.22	15.30	15.30	-4.55%	4,785,995
Oct 13, 2026	16.01	16.14	15.22	16.03	16.03	-0.62%	4,984,915
Oct 12, 2026	16.44	16.45	16.06	16.13	16.13	-2.00%	3,628,400
Oct 9, 2026	16.80	16.93	15.70	16.46	16.46	-2.72%	7,232,700
Oct 8, 2026	17.32	17.52	16.71	16.92	16.92	-2.76%	5,381,100
Sep 30, 2026	17.58	17.88	17.33	17.40	17.40	-0.74%	4,443,300
Sep 29, 2026	17.29	17.88	17.12	17.53	17.53	0.81%	4,555,800
Sep 28, 2026	17.97	17.98	17.33	17.39	17.39	-2.96%	5,808,193
Sep 24, 2026	18.28	18.38	17.91	17.92	17.92	-2.29%	7,404,400
Sep 23, 2026	17.64	18.50	17.47	18.34	18.34	4.20%	12,587,400
Sep 22, 2026	17.69	17.86	17.44	17.60	17.60	-0.79%	5,461,000
Sep 21, 2026	17.99	18.10	17.59	17.74	17.74	-1.93%	7,987,600
Sep 18, 2026	17.66	18.59	17.46	18.09	18.09	2.09%	12,331,335
Sep 17, 2026	16.73	18.79	16.70	17.72	17.72	5.73%	16,578,540
Sep 16, 2026	16.59	16.93	16.34	16.76	16.76	1.21%	3,218,200
Sep 15, 2026	16.80	16.86	16.55	16.56	16.56	-1.60%	4,011,400
Sep 14, 2026	16.50	17.05	16.22	16.83	16.83	2.37%	4,434,800
Sep 11, 2026	16.83	16.91	16.22	16.44	16.44	-3.41%	5,295,000
Sep 10, 2026	17.37	17.40	17.00	17.02	17.02	-2.74%	4,165,900
Sep 9, 2026	17.76	18.04	17.48	17.50	17.50	-3.21%	5,260,700
Sep 8, 2026	18.01	18.53	17.92	18.08	18.08	0.17%	5,319,900
Sep 7, 2026	17.75	18.33	17.73	18.05	18.05	1.75%	5,025,700
Sep 4, 2026	18.15	18.46	17.50	17.74	17.74	-2.10%	5,411,740
Sep 3, 2026	18.22	18.58	17.94	18.12	18.12	-0.28%	3,596,440
Sep 2, 2026	18.17	18.46	17.93	18.17	18.17	-0.49%	4,489,300
Sep 1, 2026	18.46	18.64	18.17	18.26	18.26	-1.46%	4,184,800
Aug 31, 2026	18.14	18.70	18.08	18.53	18.53	1.65%	4,810,840
Aug 28, 2026	18.23	18.77	18.23	18.23	18.23	-0.33%	4,343,900
Aug 27, 2026	18.00	18.42	17.80	18.29	18.29	1.50%	3,840,982
Aug 26, 2026	18.48	18.48	17.90	18.02	18.02	-1.31%	3,754,900
Aug 25, 2026	17.64	18.38	17.41	18.26	18.26	2.58%	4,422,320
Aug 24, 2026	18.18	18.36	17.46	17.80	17.80	-2.09%	4,102,020
Aug 21, 2026	17.53	18.26	17.22	18.18	18.18	2.54%	4,495,592
Aug 20, 2026	17.80	17.98	17.36	17.73	17.73	1.26%	4,456,552
Aug 19, 2026	19.25	19.30	17.50	17.51	17.51	-10.89%	10,034,969
Aug 18, 2026	19.52	19.68	19.23	19.65	19.65	0.72%	5,143,332
Aug 17, 2026	19.15	19.51	18.80	19.51	19.51	2.68%	5,212,608
Aug 14, 2026	19.06	19.27	18.81	19.00	19.00	-0.78%	4,296,900
Aug 13, 2026	19.80	19.88	19.13	19.15	19.15	-3.28%	6,021,700
Aug 12, 2026	19.70	20.12	19.41	19.80	19.80	0.71%	7,376,479
Aug 11, 2026	19.35	19.92	18.97	19.66	19.66	1.34%	7,821,900
Aug 10, 2026	19.28	19.45	18.93	19.40	19.40	0.62%	4,364,900
Aug 7, 2026	19.27	19.45	18.71	19.28	19.28	0.05%	6,525,501
Aug 6, 2026	19.25	19.70	19.02	19.27	19.27	-0.41%	7,185,501