SHE:300572 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	20.17	20.99	19.85	20.88	20.88	5.03%	3,949,220
Oct 27, 2026	20.88	21.11	19.84	19.88	19.88	-4.47%	2,524,500
Oct 26, 2026	20.76	21.17	20.55	20.81	20.81	-1.56%	2,842,011
Oct 23, 2026	20.17	21.34	18.52	21.14	21.14	3.63%	6,365,000
Oct 22, 2026	21.16	21.62	20.40	20.40	20.40	-1.88%	3,615,000
Oct 21, 2026	21.58	21.58	20.70	20.79	20.79	-1.93%	2,320,400
Oct 20, 2026	20.51	21.60	20.27	21.20	21.20	3.41%	2,928,482
Oct 19, 2026	21.31	21.65	19.97	20.50	20.50	-3.71%	4,398,300
Oct 16, 2026	21.60	21.93	21.10	21.29	21.29	0.14%	2,344,400
Oct 15, 2026	21.80	21.84	21.18	21.26	21.26	-3.36%	2,991,200
Oct 14, 2026	23.26	23.31	21.96	22.00	22.00	-6.18%	4,465,600
Oct 13, 2026	21.61	23.57	21.01	23.45	23.45	6.01%	6,416,100
Oct 12, 2026	22.72	23.49	22.04	22.12	22.12	-1.91%	4,682,340
Oct 9, 2026	23.20	23.20	21.60	22.55	22.55	-3.09%	5,017,916
Oct 8, 2026	22.95	23.69	22.81	23.27	23.27	0.82%	4,177,188
Sep 30, 2026	24.10	25.10	23.00	23.08	23.08	-2.12%	6,440,056
Sep 29, 2026	23.18	23.85	22.74	23.58	23.58	1.64%	3,314,134
Sep 28, 2026	24.58	24.64	23.06	23.20	23.20	-5.61%	4,580,200
Sep 24, 2026	24.79	25.38	24.53	24.58	24.58	-1.09%	4,113,500
Sep 23, 2026	24.50	25.28	24.03	24.85	24.85	2.64%	5,462,001
Sep 22, 2026	24.36	25.00	24.02	24.21	24.21	-1.63%	3,867,800
Sep 21, 2026	24.78	24.96	24.22	24.61	24.61	-0.28%	3,513,800
Sep 18, 2026	24.28	24.85	24.07	24.68	24.68	2.28%	3,775,154
Sep 17, 2026	24.00	24.49	23.67	24.13	24.13	-0.04%	4,242,238
Sep 16, 2026	23.66	24.42	23.57	24.14	24.14	0.88%	5,247,000
Sep 15, 2026	25.80	25.80	23.88	23.93	23.93	-5.71%	8,088,500
Sep 14, 2026	25.20	25.49	24.30	25.38	25.38	-0.28%	6,285,280
Sep 11, 2026	24.63	25.65	24.12	25.45	25.45	2.21%	7,210,600
Sep 10, 2026	24.79	25.44	24.34	24.90	24.90	0.57%	5,420,600
Sep 9, 2026	24.35	24.99	24.32	24.76	24.76	2.19%	4,922,767
Sep 8, 2026	23.51	24.29	23.51	24.23	24.23	2.11%	4,692,400
Sep 7, 2026	23.89	24.17	23.44	23.73	23.73	0.04%	4,271,400
Sep 4, 2026	24.56	25.03	23.50	23.72	23.72	-3.30%	6,223,300
Sep 3, 2026	24.54	25.20	23.90	24.53	24.53	1.74%	8,259,700
Sep 2, 2026	22.00	24.16	21.73	24.11	24.11	8.70%	9,618,800
Sep 1, 2026	22.30	22.54	22.00	22.18	22.18	-0.76%	4,149,725
Aug 31, 2026	21.77	22.52	21.30	22.35	22.35	1.87%	6,024,121
Aug 28, 2026	21.49	22.29	21.10	21.94	21.94	2.24%	6,874,022
Aug 27, 2026	20.27	22.20	20.15	21.46	21.46	5.82%	10,461,168
Aug 26, 2026	20.32	21.08	20.00	20.28	20.28	-0.05%	6,628,700
Aug 25, 2026	18.80	20.46	18.29	20.29	20.29	8.33%	7,027,105
Aug 24, 2026	19.08	19.31	18.37	18.73	18.73	-1.73%	3,485,600
Aug 21, 2026	18.77	19.20	18.55	19.06	19.06	0.58%	3,312,783
Aug 20, 2026	18.67	19.23	18.41	18.95	18.95	2.32%	5,326,153
Aug 19, 2026	20.07	20.27	18.40	18.52	18.52	-9.08%	6,233,847
Aug 18, 2026	20.64	20.64	20.10	20.37	20.37	-1.31%	3,010,100
Aug 17, 2026	20.54	20.88	20.09	20.64	20.64	2.33%	4,366,160
Aug 14, 2026	20.46	20.66	19.76	20.17	20.17	-0.88%	4,233,200
Aug 13, 2026	21.00	21.91	20.30	20.35	20.35	-3.42%	4,914,188
Aug 12, 2026	20.72	21.23	20.70	21.07	21.07	1.69%	3,214,700