SHE:300576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.31	23.62	22.30	23.13	23.13	-3.10%	8,928,618
Nov 5, 2026	23.00	24.25	22.98	23.87	23.87	1.53%	11,366,448
Nov 4, 2026	22.12	23.60	21.78	23.51	23.51	6.96%	13,812,848
Nov 3, 2026	22.05	22.82	21.82	21.98	21.98	-2.05%	9,750,424
Nov 2, 2026	21.80	22.67	21.71	22.44	22.44	3.99%	10,396,543
Oct 30, 2026	22.31	22.91	21.58	21.58	21.58	-5.06%	12,256,057
Oct 29, 2026	23.20	23.55	22.70	22.73	22.73	-1.94%	9,853,306
Oct 28, 2026	22.45	23.52	22.45	23.18	23.18	4.89%	10,377,564
Oct 27, 2026	23.30	23.62	22.10	22.10	22.10	-4.12%	7,545,420
Oct 26, 2026	23.61	23.76	22.96	23.05	23.05	-3.31%	7,945,465
Oct 23, 2026	22.70	23.96	21.65	23.84	23.84	2.89%	13,541,800
Oct 22, 2026	24.13	24.25	23.17	23.17	23.17	-3.50%	7,223,816
Oct 21, 2026	24.17	24.47	23.88	24.01	24.01	0.17%	6,802,251
Oct 20, 2026	23.13	24.31	23.00	23.97	23.97	3.50%	9,645,768
Oct 19, 2026	23.33	23.50	22.79	23.16	23.16	-1.45%	6,894,979
Oct 16, 2026	23.90	24.21	23.36	23.50	23.50	0.09%	8,093,924
Oct 15, 2026	23.50	23.97	23.31	23.48	23.48	-3.33%	10,123,236
Oct 14, 2026	24.91	25.08	24.27	24.29	24.29	-3.07%	7,973,679
Oct 13, 2026	24.50	25.34	23.73	25.06	25.06	-0.12%	12,710,670
Oct 12, 2026	25.10	26.20	24.45	25.09	25.09	0.20%	11,631,850
Oct 9, 2026	25.87	25.87	24.08	25.04	25.04	-2.87%	11,869,820
Oct 8, 2026	27.05	27.14	25.43	25.78	25.78	-3.66%	9,462,737
Sep 30, 2026	27.72	27.89	26.53	26.76	26.76	-2.69%	7,610,028
Sep 29, 2026	27.40	27.83	27.31	27.50	27.50	-0.54%	6,333,804
Sep 28, 2026	28.95	29.01	27.01	27.65	27.65	-5.02%	11,551,723
Sep 24, 2026	29.59	30.04	29.10	29.11	29.11	-2.58%	8,079,845
Sep 23, 2026	29.56	29.98	29.47	29.88	29.88	0.88%	9,254,618
Sep 22, 2026	30.28	30.35	29.46	29.62	29.62	-0.94%	12,967,218
Sep 21, 2026	30.16	30.25	29.62	29.90	29.90	-0.30%	12,486,680
Sep 18, 2026	30.13	30.29	29.50	29.99	29.99	1.01%	16,352,824
Sep 17, 2026	29.85	30.70	29.35	29.69	29.69	-1.36%	19,153,377
Sep 16, 2026	28.19	30.33	27.94	30.10	30.10	6.74%	23,036,050
Sep 15, 2026	27.32	28.42	27.31	28.20	28.20	1.95%	11,136,745
Sep 14, 2026	26.58	27.74	26.30	27.66	27.66	3.06%	9,459,737
Sep 11, 2026	27.15	27.28	26.03	26.84	26.84	-2.44%	10,710,619
Sep 10, 2026	27.77	28.08	27.50	27.51	27.51	-1.75%	7,683,374
Sep 9, 2026	28.19	28.98	27.90	28.00	28.00	-0.14%	10,686,536
Sep 8, 2026	28.30	28.70	27.94	28.04	28.04	-0.99%	8,486,215
Sep 7, 2026	27.83	28.59	27.67	28.32	28.32	2.87%	9,964,083
Sep 4, 2026	28.73	29.04	27.28	27.53	27.53	-3.17%	11,752,346
Sep 3, 2026	28.95	29.07	28.15	28.43	28.43	-0.94%	7,802,812
Sep 2, 2026	28.76	29.01	28.47	28.70	28.70	-1.58%	8,970,180
Sep 1, 2026	30.09	30.10	28.81	29.16	29.16	-3.28%	11,507,420
Aug 31, 2026	29.20	30.22	29.14	30.15	30.15	0.97%	8,698,813
Aug 28, 2026	30.39	31.00	29.76	29.86	29.86	-2.26%	11,460,837
Aug 27, 2026	28.74	30.74	28.74	30.55	30.55	6.30%	17,125,274
Aug 26, 2026	29.74	29.77	28.33	28.74	28.74	-2.97%	13,955,666
Aug 25, 2026	29.44	29.98	28.41	29.62	29.62	-0.90%	12,717,396
Aug 24, 2026	30.31	30.47	29.05	29.89	29.89	-2.35%	13,982,665
Aug 21, 2026	30.55	31.31	30.10	30.61	30.61	-0.68%	11,684,060