SHE:300563 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	23.44	23.50	21.41	22.61	22.61	-4.60%	7,504,939
Oct 8, 2026	24.69	24.95	23.50	23.70	23.70	-2.47%	4,513,024
Sep 30, 2026	24.95	25.55	24.30	24.30	24.30	-0.65%	6,051,880
Sep 29, 2026	24.00	24.70	23.86	24.46	24.46	1.45%	4,326,737
Sep 28, 2026	25.77	25.77	23.88	24.11	24.11	-6.44%	6,846,602
Sep 24, 2026	26.64	26.64	25.67	25.77	25.77	-3.30%	5,558,800
Sep 23, 2026	27.26	27.50	26.60	26.65	26.65	-2.24%	6,154,664
Sep 22, 2026	28.00	28.00	27.12	27.26	27.26	-3.02%	11,260,515
Sep 21, 2026	26.80	28.25	26.71	28.11	28.11	4.03%	14,400,487
Sep 18, 2026	26.65	27.85	26.23	27.02	27.02	3.29%	13,205,593
Sep 17, 2026	26.55	26.98	26.06	26.16	26.16	-3.65%	10,856,466
Sep 16, 2026	27.00	27.49	26.45	27.15	27.15	0.22%	15,536,189
Sep 15, 2026	28.60	28.74	27.03	27.09	27.09	-5.28%	21,317,390
Sep 14, 2026	29.90	29.98	27.22	28.60	28.60	2.44%	29,484,195
Sep 11, 2026	22.99	27.92	22.81	27.92	27.92	19.98%	22,877,760
Sep 10, 2026	23.71	23.81	23.25	23.27	23.27	-3.44%	5,933,798
Sep 9, 2026	23.24	25.18	23.24	24.10	24.10	3.17%	11,957,138
Sep 8, 2026	23.44	24.32	23.15	23.36	23.36	-0.72%	4,335,481
Sep 7, 2026	23.16	23.64	22.93	23.53	23.53	1.60%	4,261,682
Sep 4, 2026	23.94	24.46	22.98	23.16	23.16	-3.78%	8,197,707
Sep 3, 2026	27.00	27.02	23.78	24.07	24.07	-10.55%	13,302,580
Sep 2, 2026	26.00	27.47	25.79	26.91	26.91	3.02%	9,178,087
Sep 1, 2026	25.22	26.22	25.02	26.12	26.12	3.57%	6,075,518
Aug 31, 2026	24.33	25.40	24.00	25.22	25.22	2.44%	4,129,134
Aug 28, 2026	25.00	25.23	24.55	24.62	24.62	-1.76%	3,588,712
Aug 27, 2026	24.49	25.33	24.26	25.06	25.06	2.08%	5,276,258
Aug 26, 2026	24.88	25.48	24.50	24.55	24.55	-1.25%	6,648,381
Aug 25, 2026	22.37	25.91	21.50	24.86	24.86	8.70%	11,262,006
Aug 24, 2026	23.44	23.56	22.45	22.87	22.87	-1.68%	2,435,800
Aug 21, 2026	23.19	23.38	22.52	23.26	23.26	0.74%	2,113,200
Aug 20, 2026	22.64	23.32	22.63	23.09	23.09	2.76%	2,626,600
Aug 19, 2026	23.65	23.71	22.39	22.47	22.47	-5.98%	3,159,126
Aug 18, 2026	24.37	24.48	23.62	23.90	23.90	-1.69%	2,392,000
Aug 17, 2026	23.67	24.34	23.45	24.31	24.31	2.31%	3,068,901
Aug 14, 2026	23.40	23.85	23.37	23.76	23.76	1.63%	2,210,196
Aug 13, 2026	24.18	24.43	23.35	23.38	23.38	-2.75%	2,829,778
Aug 12, 2026	23.57	24.15	23.52	24.04	24.04	2.08%	2,161,217
Aug 11, 2026	23.74	23.95	23.52	23.55	23.55	-1.55%	2,106,400
Aug 10, 2026	24.15	24.19	23.54	23.92	23.92	-1.08%	2,410,913
Aug 7, 2026	24.18	24.29	23.50	24.18	24.18	0.12%	3,533,125
Aug 6, 2026	23.41	24.40	23.41	24.15	24.15	1.90%	4,179,380
Aug 5, 2026	23.01	23.84	23.00	23.70	23.70	2.16%	3,400,223
Aug 4, 2026	22.75	23.35	22.61	23.20	23.20	2.20%	3,546,102
Aug 3, 2026	22.42	22.85	22.42	22.70	22.70	1.61%	2,882,600
Jul 31, 2026	22.49	22.86	22.20	22.34	22.34	2.76%	3,740,085
Jul 30, 2026	22.46	22.99	21.64	21.74	21.74	-2.69%	4,114,167
Jul 29, 2026	21.80	22.45	21.37	22.34	22.34	2.90%	3,683,221
Jul 28, 2026	21.50	22.09	21.31	21.71	21.71	0.18%	2,501,600
Jul 27, 2026	20.83	21.70	20.80	21.67	21.67	2.85%	2,215,793
Jul 24, 2026	21.50	21.68	21.05	21.07	21.07	-3.35%	2,013,958