SHE:300585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.77	12.16	11.77	11.99	11.99	0.84%	893,400
Oct 26, 2026	12.26	12.27	11.80	11.89	11.89	-1.49%	4,142,000
Oct 23, 2026	11.77	12.10	10.90	12.07	12.07	1.34%	7,837,200
Oct 22, 2026	12.32	12.45	11.90	11.91	11.91	-3.25%	4,131,800
Oct 21, 2026	12.45	12.77	12.24	12.31	12.31	0.08%	3,784,100
Oct 20, 2026	12.31	12.50	12.02	12.30	12.30	-0.08%	6,328,963
Oct 19, 2026	12.34	12.42	11.68	12.31	12.31	-1.28%	4,700,800
Oct 16, 2026	12.49	12.72	12.31	12.47	12.47	1.80%	4,459,400
Oct 15, 2026	12.53	12.76	12.24	12.25	12.25	-4.67%	6,118,900
Oct 14, 2026	13.20	13.27	12.84	12.85	12.85	-2.95%	4,040,000
Oct 13, 2026	12.94	13.32	12.56	13.24	13.24	1.15%	5,148,900
Oct 12, 2026	13.78	13.85	13.01	13.09	13.09	-5.56%	5,183,000
Oct 9, 2026	13.68	13.95	13.04	13.86	13.86	1.17%	7,596,300
Oct 8, 2026	13.91	14.32	13.45	13.70	13.70	-2.21%	6,994,400
Sep 30, 2026	14.23	14.48	13.88	14.01	14.01	-0.14%	7,926,100
Sep 29, 2026	13.49	14.56	13.47	14.03	14.03	1.45%	11,547,566
Sep 28, 2026	15.28	15.83	13.83	13.83	13.83	-17.97%	17,841,460
Sep 24, 2026	16.32	17.54	16.10	16.86	16.86	5.11%	28,794,920
Sep 18, 2026	16.70	16.70	15.97	16.04	16.04	-2.08%	5,307,000
Sep 17, 2026	15.84	16.58	15.70	16.38	16.38	3.02%	5,236,000
Sep 16, 2026	15.44	15.98	15.18	15.90	15.90	3.05%	3,750,000
Sep 15, 2026	15.85	15.93	15.41	15.43	15.43	-1.97%	3,142,700
Sep 14, 2026	15.05	15.92	14.81	15.74	15.74	4.58%	4,935,100
Sep 11, 2026	15.45	15.61	14.76	15.05	15.05	-4.14%	4,436,300
Sep 10, 2026	16.09	16.09	15.56	15.70	15.70	-2.48%	3,458,000
Sep 9, 2026	16.74	17.00	16.07	16.10	16.10	-4.17%	4,485,007
Sep 8, 2026	16.75	16.95	16.50	16.80	16.80	0.60%	4,041,506
Sep 7, 2026	15.61	16.88	15.45	16.70	16.70	7.05%	7,122,200
Sep 4, 2026	16.08	16.25	15.45	15.60	15.60	-2.99%	3,757,842
Sep 3, 2026	16.31	16.49	15.90	16.08	16.08	-1.59%	3,240,500
Sep 2, 2026	16.14	16.39	16.02	16.34	16.34	-	3,398,514
Sep 1, 2026	16.67	16.67	16.32	16.34	16.34	-2.16%	3,975,700
Aug 31, 2026	16.80	17.30	16.41	16.70	16.70	-2.45%	5,826,164
Aug 28, 2026	16.96	17.31	16.74	17.12	17.12	0.23%	6,856,514
Aug 27, 2026	15.82	17.11	15.78	17.08	17.08	7.15%	10,030,907
Aug 26, 2026	15.66	16.55	15.64	15.94	15.94	1.66%	5,520,664
Aug 25, 2026	15.38	15.74	14.79	15.68	15.68	-0.06%	5,035,400
Aug 24, 2026	15.61	15.98	15.41	15.69	15.69	0.26%	5,070,600
Aug 21, 2026	15.32	15.70	15.00	15.65	15.65	1.10%	4,834,500
Aug 20, 2026	15.50	16.31	14.85	15.48	15.48	1.44%	6,831,136
Aug 19, 2026	16.00	16.20	15.18	15.26	15.26	-5.10%	6,629,900
Aug 18, 2026	16.83	16.83	15.77	16.08	16.08	-4.40%	5,239,800
Aug 17, 2026	16.43	16.83	16.10	16.82	16.82	3.89%	5,141,600
Aug 14, 2026	16.62	16.77	15.50	16.19	16.19	-2.00%	7,932,400
Aug 13, 2026	16.90	17.36	16.48	16.52	16.52	0.06%	7,530,600
Aug 12, 2026	16.19	16.98	16.12	16.51	16.51	1.98%	6,318,949
Aug 11, 2026	15.99	16.45	15.74	16.19	16.19	1.82%	5,731,800
Aug 10, 2026	15.51	15.90	15.08	15.90	15.90	3.52%	4,703,700
Aug 7, 2026	15.35	15.52	14.82	15.36	15.36	-0.65%	5,094,700
Aug 6, 2026	14.76	15.48	14.58	15.46	15.46	4.67%	5,547,000