SHE:300588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.80	18.20	17.01	17.10	17.10	-6.35%	3,566,969
Oct 29, 2026	19.15	19.15	18.20	18.26	18.26	-3.89%	2,549,800
Oct 28, 2026	18.80	19.43	18.16	19.00	19.00	6.09%	4,602,740
Oct 27, 2026	19.30	19.46	17.91	17.91	17.91	-6.33%	2,280,200
Oct 26, 2026	18.65	19.25	18.39	19.12	19.12	2.30%	2,496,900
Oct 23, 2026	18.13	18.80	17.41	18.69	18.69	0.92%	3,755,725
Oct 22, 2026	19.48	19.95	18.51	18.52	18.52	-5.99%	2,437,900
Oct 21, 2026	19.64	20.18	19.60	19.70	19.70	1.44%	1,896,480
Oct 20, 2026	19.15	19.55	18.97	19.42	19.42	1.36%	1,742,000
Oct 19, 2026	19.20	19.26	18.55	19.16	19.16	-0.21%	1,969,800
Oct 16, 2026	19.65	19.65	19.05	19.20	19.20	-	1,870,900
Oct 15, 2026	19.78	19.90	19.18	19.20	19.20	-3.57%	2,995,400
Oct 14, 2026	20.29	20.29	19.85	19.91	19.91	-1.87%	1,764,100
Oct 13, 2026	19.68	20.50	19.35	20.29	20.29	2.17%	2,944,200
Oct 12, 2026	20.65	20.68	19.69	19.86	19.86	-3.83%	2,771,300
Oct 9, 2026	20.20	20.68	19.62	20.65	20.65	2.23%	3,586,100
Oct 8, 2026	21.03	21.10	19.92	20.20	20.20	-3.16%	3,074,300
Sep 30, 2026	21.20	21.57	20.80	20.86	20.86	-0.76%	2,129,400
Sep 29, 2026	21.10	21.37	21.00	21.02	21.02	-0.61%	1,542,380
Sep 28, 2026	21.76	21.93	20.98	21.15	21.15	-2.80%	2,342,580
Sep 24, 2026	22.54	22.54	21.76	21.76	21.76	-2.99%	2,314,734
Sep 23, 2026	21.98	22.60	21.90	22.43	22.43	2.05%	3,346,902
Sep 22, 2026	22.41	22.87	21.95	21.98	21.98	-1.04%	3,426,300
Sep 21, 2026	21.84	22.63	21.71	22.21	22.21	1.88%	3,940,160
Sep 18, 2026	21.41	21.86	21.15	21.80	21.80	3.42%	4,073,400
Sep 17, 2026	20.80	21.12	20.62	21.08	21.08	0.81%	2,376,556
Sep 16, 2026	20.62	21.05	20.46	20.91	20.91	1.06%	2,784,100
Sep 15, 2026	21.14	21.18	20.67	20.69	20.69	-1.76%	3,408,700
Sep 14, 2026	21.39	21.53	20.93	21.06	21.06	-1.77%	2,993,900
Sep 11, 2026	22.08	22.18	21.20	21.44	21.44	-4.03%	4,176,734
Sep 10, 2026	22.30	22.82	22.09	22.34	22.34	-0.31%	4,679,400
Sep 9, 2026	23.82	23.97	22.00	22.41	22.41	-6.39%	11,016,240
Sep 8, 2026	24.55	24.94	23.60	23.94	23.94	-2.52%	6,934,540
Sep 7, 2026	25.17	25.41	22.68	24.56	24.56	-3.08%	7,090,800
Sep 4, 2026	25.00	26.38	24.95	25.34	25.34	2.63%	7,664,240
Sep 3, 2026	24.89	25.49	24.65	24.69	24.69	0.65%	8,564,700
Sep 2, 2026	23.50	24.84	23.39	24.53	24.53	3.37%	8,036,300
Sep 1, 2026	23.30	24.10	23.00	23.73	23.73	3.22%	9,347,900
Aug 31, 2026	21.18	23.50	21.03	22.99	22.99	7.43%	10,578,380
Aug 28, 2026	21.06	21.95	21.06	21.40	21.40	1.86%	4,433,000
Aug 27, 2026	20.69	21.25	20.66	21.01	21.01	1.06%	2,635,540
Aug 26, 2026	21.14	21.46	20.72	20.79	20.79	-1.33%	1,967,800
Aug 25, 2026	21.01	21.33	20.63	21.07	21.07	-0.24%	2,502,000
Aug 24, 2026	22.33	22.33	20.81	21.12	21.12	-5.92%	5,804,800
Aug 21, 2026	20.02	22.65	19.97	22.45	22.45	11.47%	8,992,980
Aug 20, 2026	20.42	20.74	20.03	20.14	20.14	0.15%	2,381,217
Aug 19, 2026	21.35	21.50	20.00	20.11	20.11	-7.58%	4,305,325
Aug 18, 2026	21.60	21.97	21.00	21.76	21.76	0.42%	3,879,708
Aug 17, 2026	21.95	22.24	21.55	21.67	21.67	-1.10%	3,034,400
Aug 14, 2026	22.38	22.38	21.73	21.91	21.91	-1.31%	2,601,565