SHE:300545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	22.18	22.95	21.78	21.78	21.78	-3.16%	3,303,800
Oct 26, 2026	22.83	23.13	22.30	22.49	22.49	-2.68%	3,437,200
Oct 23, 2026	22.18	23.20	21.00	23.11	23.11	2.71%	6,469,645
Oct 22, 2026	23.35	23.48	22.50	22.50	22.50	-3.39%	4,047,700
Oct 21, 2026	23.47	23.64	23.17	23.29	23.29	-0.13%	3,039,082
Oct 20, 2026	22.54	23.60	22.42	23.32	23.32	3.23%	4,328,200
Oct 19, 2026	22.34	22.81	21.88	22.59	22.59	0.18%	3,901,200
Oct 16, 2026	22.99	23.19	22.35	22.55	22.55	-0.22%	4,217,700
Oct 15, 2026	22.73	23.30	22.58	22.60	22.60	-4.28%	4,731,800
Oct 14, 2026	24.14	24.34	23.58	23.61	23.61	-2.92%	3,618,700
Oct 13, 2026	23.68	24.53	23.03	24.32	24.32	0.79%	5,465,100
Oct 12, 2026	24.58	24.73	24.00	24.13	24.13	-2.66%	3,430,584
Oct 9, 2026	25.01	25.20	23.72	24.79	24.79	-1.55%	7,636,379
Oct 8, 2026	26.73	26.73	24.95	25.18	25.18	-3.93%	6,759,159
Sep 30, 2026	26.98	27.45	26.12	26.21	26.21	-2.49%	6,853,100
Sep 29, 2026	26.68	27.28	26.31	26.88	26.88	0.56%	6,005,284
Sep 28, 2026	28.72	28.78	26.55	26.73	26.73	-3.57%	9,625,973
Sep 24, 2026	29.11	29.44	27.50	27.72	27.72	-6.35%	13,580,300
Sep 23, 2026	28.01	30.71	27.78	29.60	29.60	6.47%	24,779,853
Sep 22, 2026	27.92	29.08	27.68	27.80	27.80	1.50%	10,232,500
Sep 21, 2026	27.70	27.75	27.21	27.39	27.39	-0.11%	4,884,600
Sep 18, 2026	27.25	27.64	27.15	27.42	27.42	1.48%	4,971,500
Sep 17, 2026	26.87	27.56	26.80	27.02	27.02	-0.04%	4,370,000
Sep 16, 2026	26.20	27.31	26.15	27.03	27.03	2.46%	5,455,000
Sep 15, 2026	26.53	26.80	26.30	26.38	26.38	-1.49%	3,442,000
Sep 14, 2026	26.01	26.91	25.86	26.78	26.78	1.86%	4,460,240
Sep 11, 2026	26.18	26.52	25.48	26.29	26.29	-1.13%	6,092,747
Sep 10, 2026	27.30	27.43	26.56	26.59	26.59	-3.06%	6,973,223
Sep 9, 2026	27.98	28.27	27.33	27.43	27.43	-1.90%	6,328,243
Sep 8, 2026	29.06	29.49	27.94	27.96	27.96	-4.38%	7,923,423
Sep 7, 2026	28.16	29.43	28.10	29.24	29.24	4.21%	7,905,753
Sep 4, 2026	29.31	29.48	27.75	28.06	28.06	-3.71%	10,356,109
Sep 3, 2026	30.28	30.30	29.00	29.14	29.14	-2.87%	9,764,720
Sep 2, 2026	30.30	30.60	29.90	30.00	30.00	-1.90%	6,995,800
Sep 1, 2026	31.51	31.55	30.30	30.58	30.58	-3.23%	9,640,300
Aug 31, 2026	30.01	32.82	29.85	31.60	31.60	2.43%	15,281,884
Aug 28, 2026	30.70	32.09	30.53	30.85	30.85	0.19%	12,617,340
Aug 27, 2026	31.04	31.47	30.31	30.79	30.79	-2.25%	13,909,942
Aug 26, 2026	34.01	34.25	31.06	31.50	31.50	-6.25%	19,640,842
Aug 25, 2026	33.79	34.17	31.38	33.60	33.60	-1.75%	17,226,700
Aug 24, 2026	33.90	34.96	33.38	34.20	34.20	0.35%	19,134,800
Aug 21, 2026	31.21	34.48	31.21	34.08	34.08	5.81%	24,918,964
Aug 20, 2026	29.15	32.70	28.56	32.21	32.21	12.31%	23,505,333
Aug 19, 2026	29.70	29.98	28.31	28.68	28.68	-5.35%	8,026,900
Aug 18, 2026	29.85	30.38	29.27	30.30	30.30	0.97%	8,122,860
Aug 17, 2026	29.65	30.48	29.18	30.01	30.01	1.87%	8,699,000
Aug 14, 2026	28.50	29.46	28.40	29.46	29.46	3.99%	8,322,572
Aug 13, 2026	29.13	29.22	28.28	28.33	28.33	-1.80%	5,985,500
Aug 12, 2026	28.33	29.05	28.33	28.85	28.85	1.58%	5,917,853
Aug 11, 2026	28.26	28.85	28.19	28.40	28.40	-0.87%	4,654,800