SHE:300571 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	23.52	25.05	23.52	24.50	24.50	-3.73%	5,600,964
Nov 5, 2026	23.98	25.49	23.63	25.45	25.45	5.78%	7,487,309
Nov 4, 2026	23.32	24.20	22.55	24.06	24.06	3.39%	6,680,400
Nov 3, 2026	23.89	24.31	23.04	23.27	23.27	-4.04%	4,803,905
Nov 2, 2026	22.87	24.56	22.32	24.25	24.25	7.30%	7,493,100
Oct 30, 2026	23.52	24.29	22.60	22.60	22.60	-5.91%	7,103,700
Oct 29, 2026	24.87	25.13	24.00	24.02	24.02	-4.49%	5,083,900
Oct 28, 2026	24.92	25.50	24.47	25.15	25.15	2.95%	4,588,200
Oct 27, 2026	25.56	26.06	24.43	24.43	24.43	-4.01%	5,402,916
Oct 26, 2026	25.50	26.05	25.31	25.45	25.45	-1.24%	5,679,916
Oct 23, 2026	24.28	25.87	22.85	25.77	25.77	3.20%	7,950,479
Oct 22, 2026	26.56	26.98	24.95	24.97	24.97	-5.95%	5,807,886
Oct 21, 2026	26.08	27.36	25.67	26.55	26.55	2.39%	6,492,301
Oct 20, 2026	24.34	26.25	24.25	25.93	25.93	5.58%	7,595,800
Oct 19, 2026	24.37	25.18	23.94	24.56	24.56	-0.24%	5,666,960
Oct 16, 2026	25.58	26.00	24.45	24.62	24.62	-1.52%	6,841,405
Oct 15, 2026	25.10	26.53	24.95	25.00	25.00	-6.09%	8,740,000
Oct 14, 2026	25.68	27.91	25.23	26.62	26.62	2.54%	11,254,600
Oct 13, 2026	25.08	26.14	24.30	25.96	25.96	0.85%	5,469,500
Oct 12, 2026	25.72	26.11	25.28	25.74	25.74	-1.19%	4,332,701
Oct 9, 2026	26.00	26.11	24.30	26.05	26.05	-0.08%	5,901,400
Oct 8, 2026	27.18	27.35	25.83	26.07	26.07	-3.30%	3,513,153
Sep 30, 2026	28.04	28.60	26.93	26.96	26.96	-3.02%	4,055,453
Sep 29, 2026	27.11	28.24	27.11	27.80	27.80	1.20%	3,351,600
Sep 28, 2026	29.10	29.10	27.23	27.47	27.47	-5.60%	5,348,571
Sep 24, 2026	29.15	29.74	29.00	29.10	29.10	-1.05%	3,798,100
Sep 23, 2026	29.67	29.68	28.97	29.41	29.41	-1.04%	4,814,200
Sep 22, 2026	29.63	30.50	29.33	29.72	29.72	1.43%	7,010,700
Sep 21, 2026	29.03	29.66	29.02	29.30	29.30	0.93%	4,681,450
Sep 18, 2026	29.04	29.22	28.55	29.03	29.03	1.47%	6,685,200
Sep 17, 2026	28.52	30.71	28.45	28.61	28.61	-0.31%	8,974,924
Sep 16, 2026	27.09	28.88	26.81	28.70	28.70	5.59%	6,264,601
Sep 15, 2026	27.50	27.96	27.13	27.18	27.18	-1.74%	3,115,500
Sep 14, 2026	27.60	28.11	27.32	27.66	27.66	-0.07%	3,342,200
Sep 11, 2026	27.99	28.26	27.05	27.68	27.68	-2.19%	4,197,900
Sep 10, 2026	28.85	29.11	28.15	28.30	28.30	-1.91%	3,196,600
Sep 9, 2026	29.55	29.93	28.68	28.85	28.85	-1.13%	5,176,900
Sep 8, 2026	29.12	29.96	28.88	29.18	29.18	0.24%	4,773,601
Sep 7, 2026	28.90	29.45	28.70	29.11	29.11	0.66%	3,878,601
Sep 4, 2026	29.75	30.22	28.73	28.92	28.92	-1.06%	6,288,899
Sep 3, 2026	29.90	30.15	29.01	29.23	29.23	-1.22%	4,064,300
Sep 2, 2026	29.54	30.00	29.20	29.59	29.59	-1.27%	4,452,650
Sep 1, 2026	30.10	31.14	29.60	29.97	29.97	-1.15%	6,580,900
Aug 31, 2026	28.20	30.37	28.03	30.32	30.32	5.53%	8,801,450
Aug 28, 2026	29.08	30.03	28.73	28.73	28.73	-2.77%	9,123,400
Aug 27, 2026	29.89	30.41	29.27	29.55	29.55	-3.30%	10,643,700
Aug 26, 2026	29.97	30.96	29.00	30.56	30.56	1.97%	7,170,360
Aug 25, 2026	29.01	30.13	28.55	29.97	29.97	1.32%	5,180,550
Aug 24, 2026	30.83	30.99	28.86	29.58	29.58	-3.71%	6,237,900
Aug 21, 2026	30.31	31.02	29.76	30.72	30.72	-0.52%	4,920,500