SHE:300584 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.41	32.41	29.81	29.95	29.95	-4.28%	3,220,664
Nov 12, 2026	31.89	32.10	31.01	31.29	31.29	-2.55%	3,200,100
Nov 11, 2026	32.34	32.47	31.60	32.11	32.11	-0.71%	3,010,916
Nov 10, 2026	32.01	32.36	31.76	32.34	32.34	2.18%	3,451,400
Nov 9, 2026	32.41	32.73	31.55	31.65	31.65	-0.57%	3,492,800
Nov 6, 2026	31.70	33.34	31.55	31.83	31.83	-3.52%	4,530,997
Nov 5, 2026	31.69	33.55	31.69	32.99	32.99	3.06%	6,447,700
Nov 4, 2026	30.70	32.07	30.36	32.01	32.01	2.56%	5,498,600
Nov 3, 2026	31.74	32.64	30.95	31.21	31.21	-2.65%	5,275,362
Nov 2, 2026	31.73	32.30	30.77	32.06	32.06	1.04%	5,928,062
Oct 30, 2026	31.85	34.04	31.73	31.73	31.73	-2.52%	7,461,521
Oct 29, 2026	32.97	34.08	32.29	32.55	32.55	-2.75%	6,476,320
Oct 28, 2026	33.23	34.23	32.74	33.47	33.47	-1.99%	9,352,267
Oct 27, 2026	33.72	35.83	33.72	34.15	34.15	1.31%	12,773,099
Oct 26, 2026	33.05	34.07	32.37	33.71	33.71	5.08%	15,866,492
Oct 23, 2026	29.10	32.08	28.56	32.08	32.08	20.01%	9,545,431
Oct 22, 2026	27.77	27.97	26.68	26.73	26.73	-3.29%	2,004,170
Oct 21, 2026	28.15	28.55	27.55	27.64	27.64	-1.88%	2,464,600
Oct 20, 2026	27.15	28.44	26.90	28.17	28.17	3.57%	2,912,700
Oct 19, 2026	27.40	27.74	26.29	27.20	27.20	-1.95%	2,963,706
Oct 16, 2026	28.68	29.38	27.51	27.74	27.74	-2.26%	3,964,577
Oct 15, 2026	28.73	29.49	28.21	28.38	28.38	-4.41%	3,585,500
Oct 14, 2026	30.99	31.15	29.63	29.69	29.69	-3.60%	3,422,600
Oct 13, 2026	30.80	31.05	29.10	30.80	30.80	-2.69%	5,999,320
Oct 12, 2026	33.46	33.46	31.61	31.65	31.65	-5.58%	6,276,080
Oct 9, 2026	33.01	34.25	31.85	33.52	33.52	-0.83%	9,238,885
Oct 8, 2026	31.58	35.00	31.11	33.80	33.80	8.40%	11,202,568
Sep 30, 2026	31.00	31.77	30.53	31.18	31.18	1.56%	3,970,512
Sep 29, 2026	29.71	31.83	29.47	30.70	30.70	3.33%	3,753,200
Sep 28, 2026	30.44	30.51	29.40	29.71	29.71	-1.75%	1,741,609
Sep 24, 2026	31.10	31.39	30.19	30.24	30.24	-3.36%	1,855,300
Sep 23, 2026	31.21	32.03	31.05	31.29	31.29	-0.16%	2,092,400
Sep 22, 2026	31.76	31.94	31.14	31.34	31.34	-1.32%	2,110,000
Sep 21, 2026	31.26	32.09	31.26	31.76	31.76	1.63%	2,121,600
Sep 18, 2026	31.40	31.83	31.13	31.25	31.25	-0.22%	2,217,557
Sep 17, 2026	30.88	31.60	30.69	31.32	31.32	1.10%	2,520,357
Sep 16, 2026	29.95	31.16	29.60	30.98	30.98	2.82%	2,774,000
Sep 15, 2026	29.75	30.50	29.37	30.13	30.13	1.52%	2,001,000
Sep 14, 2026	29.03	29.78	28.68	29.68	29.68	2.31%	1,848,800
Sep 11, 2026	29.41	29.82	28.62	29.01	29.01	-2.72%	1,752,400
Sep 10, 2026	30.54	30.80	29.80	29.82	29.82	-3.06%	1,973,000
Sep 9, 2026	31.14	31.20	30.53	30.76	30.76	-1.73%	1,779,000
Sep 8, 2026	31.24	31.30	30.60	31.30	31.30	1.13%	1,773,205
Sep 7, 2026	30.50	31.15	30.36	30.95	30.95	1.11%	1,662,280
Sep 4, 2026	31.25	31.46	30.37	30.61	30.61	-1.42%	2,405,780
Sep 3, 2026	31.39	31.40	30.74	31.05	31.05	-0.42%	2,086,020
Sep 2, 2026	31.90	32.07	31.07	31.18	31.18	-3.05%	3,111,550
Sep 1, 2026	31.14	32.86	30.87	32.16	32.16	3.41%	5,150,863
Aug 31, 2026	31.46	31.46	30.84	31.10	31.10	-2.42%	2,450,920
Aug 28, 2026	32.12	32.44	31.76	31.87	31.87	-2.00%	2,452,248