SHE:300540 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.47	22.47	19.98	21.65	21.65	1.50%	7,274,560
Oct 22, 2026	22.23	22.45	21.32	21.33	21.33	-4.35%	4,654,850
Oct 21, 2026	22.96	23.28	22.22	22.30	22.30	-1.11%	5,360,510
Oct 20, 2026	22.01	22.89	21.60	22.55	22.55	3.20%	5,814,480
Oct 19, 2026	22.27	22.33	21.39	21.85	21.85	-2.50%	4,469,600
Oct 16, 2026	22.47	23.04	21.90	22.41	22.41	1.72%	5,877,080
Oct 15, 2026	22.00	22.53	21.81	22.03	22.03	-3.33%	4,843,800
Oct 14, 2026	23.50	23.64	22.78	22.79	22.79	-3.68%	4,537,050
Oct 13, 2026	23.12	23.88	22.46	23.66	23.66	0.34%	6,662,190
Oct 12, 2026	23.56	24.08	23.30	23.58	23.58	-1.21%	5,617,790
Oct 9, 2026	24.54	24.57	23.10	23.87	23.87	-2.73%	8,530,840
Oct 8, 2026	24.70	25.18	24.35	24.54	24.54	-0.61%	5,880,682
Sep 30, 2026	25.50	25.50	24.59	24.69	24.69	-1.52%	5,276,439
Sep 29, 2026	25.50	25.50	24.91	25.07	25.07	-1.30%	5,481,140
Sep 28, 2026	26.30	26.64	25.09	25.40	25.40	-4.11%	10,178,848
Sep 24, 2026	26.60	27.85	26.41	26.49	26.49	-0.30%	14,155,230
Sep 23, 2026	26.99	27.21	26.38	26.57	26.57	-1.45%	5,823,491
Sep 22, 2026	27.41	27.55	26.83	26.96	26.96	-1.28%	9,575,750
Sep 21, 2026	27.70	27.78	27.06	27.31	27.31	-1.12%	10,014,870
Sep 18, 2026	26.99	27.72	26.92	27.62	27.62	3.18%	11,262,800
Sep 17, 2026	26.52	27.05	26.23	26.77	26.77	-0.48%	7,540,241
Sep 16, 2026	26.48	27.19	26.26	26.90	26.90	1.55%	7,703,959
Sep 15, 2026	26.41	26.99	26.21	26.49	26.49	0.53%	6,213,200
Sep 14, 2026	26.19	26.44	25.68	26.35	26.35	0.57%	4,644,880
Sep 11, 2026	26.67	26.73	25.68	26.20	26.20	-1.76%	6,499,444
Sep 10, 2026	26.60	27.06	26.33	26.67	26.67	-0.60%	5,507,050
Sep 9, 2026	27.01	27.75	26.68	26.83	26.83	-1.29%	7,743,440
Sep 8, 2026	27.40	27.78	27.00	27.18	27.18	-0.40%	7,343,482
Sep 7, 2026	27.20	27.43	26.70	27.29	27.29	1.94%	7,280,222
Sep 4, 2026	27.80	28.21	26.56	26.77	26.77	-3.04%	10,602,760
Sep 3, 2026	27.60	27.92	27.06	27.61	27.61	0.95%	9,717,039
Sep 2, 2026	27.11	28.05	27.03	27.35	27.35	-0.18%	8,981,060
Sep 1, 2026	28.99	28.99	27.05	27.40	27.40	-4.16%	11,213,080
Aug 31, 2026	27.61	28.60	27.44	28.59	28.59	1.06%	7,550,230
Aug 28, 2026	28.46	29.18	28.25	28.29	28.29	-0.88%	11,457,420
Aug 27, 2026	27.84	28.82	27.60	28.54	28.54	2.88%	11,751,265
Aug 26, 2026	28.23	28.30	27.26	27.74	27.74	-1.49%	8,653,400
Aug 25, 2026	28.00	28.52	27.01	28.16	28.16	-0.71%	10,973,480
Aug 24, 2026	29.12	29.13	27.70	28.36	28.36	-3.41%	15,083,240
Aug 21, 2026	29.37	31.18	29.08	29.36	29.36	0.44%	19,147,118
Aug 20, 2026	31.73	31.74	29.04	29.23	29.23	-5.31%	16,236,740
Aug 19, 2026	34.24	34.66	30.67	30.87	30.87	-7.71%	19,192,731
Aug 18, 2026	34.16	34.42	32.88	33.45	33.45	-1.85%	13,977,851
Aug 17, 2026	33.09	34.08	32.57	34.08	34.08	2.99%	17,054,150
Aug 14, 2026	32.67	34.13	32.48	33.09	33.09	2.13%	17,619,810
Aug 13, 2026	33.69	33.85	32.38	32.40	32.40	-2.38%	15,402,820
Aug 12, 2026	33.33	33.59	32.48	33.19	33.19	-	14,885,320
Aug 11, 2026	33.42	34.12	33.02	33.19	33.19	-2.73%	18,401,764
Aug 10, 2026	34.00	34.66	33.29	34.12	34.12	-2.82%	27,392,178
Aug 7, 2026	33.53	36.40	32.20	35.11	35.11	4.46%	42,794,606