SHE:300580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.92	18.38	15.92	18.16	18.16	9.60%	21,715,502
Oct 22, 2026	16.70	17.25	16.57	16.57	16.57	-1.37%	8,710,812
Oct 21, 2026	16.85	17.00	16.51	16.80	16.80	-0.30%	9,575,470
Oct 20, 2026	16.26	17.15	16.13	16.85	16.85	2.87%	14,466,063
Oct 19, 2026	15.80	16.55	15.48	16.38	16.38	2.50%	10,198,970
Oct 16, 2026	15.92	16.33	15.72	15.98	15.98	2.24%	6,818,525
Oct 15, 2026	15.92	16.18	15.58	15.63	15.63	-3.58%	5,552,780
Oct 14, 2026	16.51	16.64	16.17	16.21	16.21	-2.41%	5,541,100
Oct 13, 2026	16.75	16.86	16.22	16.64	16.61	-1.71%	6,016,100
Oct 12, 2026	17.14	17.18	16.81	16.93	16.90	-1.46%	4,798,400
Oct 9, 2026	17.30	17.37	16.65	17.18	17.15	-0.98%	10,835,600
Oct 8, 2026	18.01	18.12	17.11	17.35	17.32	-3.93%	7,117,897
Sep 30, 2026	17.96	18.43	17.78	18.06	18.03	0.67%	5,275,022
Sep 29, 2026	17.92	18.30	17.80	17.94	17.91	-0.88%	5,249,446
Sep 28, 2026	18.46	18.58	17.89	18.10	18.07	-1.95%	4,392,339
Sep 24, 2026	18.83	19.14	18.37	18.46	18.43	-1.96%	6,920,046
Sep 23, 2026	18.53	18.98	18.33	18.83	18.80	1.67%	6,685,499
Sep 22, 2026	18.70	18.88	18.36	18.52	18.49	-0.96%	6,243,376
Sep 21, 2026	18.50	19.10	18.42	18.70	18.67	1.41%	8,739,760
Sep 18, 2026	18.69	18.88	18.32	18.44	18.41	-0.38%	7,308,740
Sep 17, 2026	17.80	18.77	17.71	18.51	18.48	3.01%	10,297,094
Sep 16, 2026	17.78	18.03	17.58	17.97	17.94	1.07%	4,550,803
Sep 15, 2026	18.05	18.07	17.77	17.78	17.75	-1.66%	3,453,535
Sep 14, 2026	17.92	18.35	17.69	18.08	18.05	0.89%	4,552,779
Sep 11, 2026	18.25	18.45	17.60	17.92	17.89	-2.50%	6,429,023
Sep 10, 2026	18.71	18.74	18.33	18.38	18.35	-2.13%	4,503,900
Sep 9, 2026	19.00	19.10	18.67	18.78	18.75	-0.95%	3,964,179
Sep 8, 2026	19.33	19.36	18.80	18.96	18.93	-1.71%	6,716,300
Sep 7, 2026	18.95	19.70	18.95	19.29	19.26	1.79%	9,776,098
Sep 4, 2026	19.88	19.95	18.88	18.95	18.92	-3.66%	9,019,665
Sep 3, 2026	19.50	19.92	19.30	19.67	19.63	1.60%	8,732,637
Sep 2, 2026	19.24	19.53	18.96	19.36	19.33	-0.46%	5,909,869
Sep 1, 2026	19.66	19.98	19.17	19.45	19.41	-0.77%	7,699,735
Aug 31, 2026	19.53	19.74	19.35	19.60	19.56	-0.36%	6,043,000
Aug 28, 2026	20.12	20.29	19.65	19.67	19.63	-2.48%	6,929,200
Aug 27, 2026	19.75	20.28	19.63	20.17	20.13	2.13%	6,887,896
Aug 26, 2026	20.01	20.27	19.63	19.75	19.71	-1.30%	6,020,369
Aug 25, 2026	19.88	20.28	19.55	20.01	19.97	0.55%	6,804,469
Aug 24, 2026	20.10	20.33	19.69	19.90	19.86	-0.70%	6,670,575
Aug 21, 2026	19.75	20.14	19.50	20.04	20.00	0.96%	6,708,760
Aug 20, 2026	20.28	20.38	19.65	19.85	19.81	0.20%	8,058,275
Aug 19, 2026	21.62	21.68	19.78	19.81	19.77	-10.48%	17,089,700
Aug 18, 2026	21.80	22.15	21.29	22.13	22.09	0.05%	14,176,396
Aug 17, 2026	21.85	22.16	21.32	22.12	22.08	1.33%	10,911,463
Aug 14, 2026	21.98	22.49	21.60	21.83	21.79	-0.91%	10,697,600
Aug 13, 2026	22.10	23.09	21.74	22.03	21.99	0.32%	18,408,435
Aug 12, 2026	21.76	22.50	21.47	21.96	21.92	-	14,995,012
Aug 11, 2026	20.77	22.24	20.60	21.96	21.92	4.92%	19,553,226
Aug 10, 2026	21.54	21.59	20.79	20.93	20.89	-2.79%	9,724,208
Aug 7, 2026	21.84	22.05	21.05	21.53	21.49	-1.37%	13,282,298