SHE:300576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	37.20	38.06	37.20	37.40	37.40	-1.89%	12,307,076
Oct 27, 2025	38.80	40.09	38.01	38.12	38.12	3.39%	23,168,743
Oct 24, 2025	36.34	36.95	36.15	36.87	36.87	2.70%	6,338,173
Oct 23, 2025	36.25	36.38	35.25	35.90	35.90	-1.05%	5,410,723
Oct 22, 2025	36.50	36.70	36.24	36.28	36.28	-1.06%	4,260,738
Oct 21, 2025	36.48	36.78	36.13	36.67	36.67	1.02%	4,853,673
Oct 20, 2025	36.60	36.79	36.07	36.30	36.30	0.78%	5,419,259
Oct 17, 2025	37.52	37.60	36.02	36.02	36.02	-3.95%	9,214,858
Oct 16, 2025	38.58	38.58	37.18	37.50	37.50	-3.20%	12,771,529
Oct 15, 2025	39.50	39.51	38.08	38.74	38.74	-1.07%	12,645,449
Oct 14, 2025	40.95	40.99	39.01	39.16	39.16	-4.30%	21,042,462
Oct 13, 2025	37.95	40.98	37.95	40.92	40.92	4.79%	31,824,472
Oct 10, 2025	39.03	39.68	38.22	39.05	39.05	-1.61%	14,834,135
Oct 9, 2025	39.69	40.15	39.33	39.69	39.69	0.79%	16,383,645
Sep 30, 2025	38.74	39.79	38.49	39.38	39.38	2.21%	17,392,041
Sep 29, 2025	38.92	39.23	38.12	38.53	38.53	-0.77%	14,002,335
Sep 26, 2025	39.72	40.25	38.80	38.83	38.83	-3.26%	17,904,494
Sep 25, 2025	40.27	40.90	39.85	40.14	40.14	-1.52%	29,995,684
Sep 24, 2025	38.90	42.13	38.71	40.76	40.76	4.27%	49,078,264
Sep 23, 2025	38.66	39.27	37.20	39.09	39.09	0.77%	17,807,688
Sep 22, 2025	38.10	38.89	37.45	38.79	38.79	1.97%	14,990,012
Sep 19, 2025	37.76	38.98	37.73	38.04	38.04	0.77%	15,850,941
Sep 18, 2025	38.16	38.99	37.50	37.75	37.75	-1.07%	17,465,633
Sep 17, 2025	37.24	38.73	37.17	38.16	38.16	2.47%	14,558,024
Sep 16, 2025	36.88	37.37	36.83	37.24	37.24	0.73%	6,019,896
Sep 15, 2025	37.85	37.96	36.95	36.97	36.97	-1.20%	6,526,861
Sep 12, 2025	37.16	37.83	36.91	37.42	37.42	0.75%	9,799,143
Sep 11, 2025	35.96	37.20	35.66	37.14	37.14	3.17%	10,630,381
Sep 10, 2025	36.22	36.56	35.95	36.00	36.00	-0.41%	6,286,972
Sep 9, 2025	37.50	37.51	36.05	36.15	36.15	-3.93%	9,858,309
Sep 8, 2025	37.76	37.95	37.02	37.63	37.63	-0.34%	10,451,365
Sep 5, 2025	36.84	37.94	36.66	37.76	37.76	3.31%	11,546,260
Sep 4, 2025	38.76	39.03	35.80	36.55	36.55	-5.11%	17,176,844
Sep 3, 2025	38.12	40.50	37.32	38.52	38.52	1.88%	22,531,883
Sep 2, 2025	39.70	39.77	37.52	37.81	37.81	-5.21%	16,630,698
Sep 1, 2025	40.43	40.64	39.35	39.89	39.89	-0.25%	13,544,501
Aug 29, 2025	40.60	41.28	39.68	39.99	39.99	-1.55%	21,052,752
Aug 28, 2025	38.75	40.92	38.67	40.62	40.62	5.32%	30,203,971
Aug 27, 2025	39.70	40.55	38.49	38.57	38.57	-2.65%	19,774,755
Aug 26, 2025	40.10	40.15	39.60	39.62	39.62	-1.57%	14,263,587
Aug 25, 2025	40.85	40.95	39.80	40.25	40.25	-0.69%	22,223,075
Aug 22, 2025	39.00	40.56	39.00	40.53	40.53	3.39%	23,238,053
Aug 21, 2025	39.85	40.28	38.89	39.20	39.20	-1.95%	13,041,544
Aug 20, 2025	39.01	39.99	38.65	39.98	39.98	1.89%	15,720,641
Aug 19, 2025	39.65	39.78	39.00	39.24	39.24	-1.36%	13,585,553
Aug 18, 2025	39.34	40.17	38.66	39.78	39.78	2.24%	22,379,160
Aug 15, 2025	37.88	39.06	37.88	38.91	38.91	2.42%	13,954,933
Aug 14, 2025	39.14	39.36	37.82	37.99	37.99	-2.94%	16,067,652
Aug 13, 2025	38.20	40.10	38.20	39.14	39.14	1.90%	25,542,715
Aug 12, 2025	37.98	38.71	37.41	38.41	38.41	2.48%	19,252,399