SHE:300623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	26.70	26.70	25.96	26.05	26.05	-0.91%	12,360,000
Nov 6, 2026	25.90	26.84	25.71	26.29	26.29	-3.77%	15,621,333
Nov 5, 2026	26.80	28.08	26.80	27.32	27.32	-0.33%	21,129,048
Nov 4, 2026	25.15	27.48	24.96	27.41	27.41	9.46%	28,173,758
Nov 3, 2026	26.02	26.06	24.95	25.04	25.04	-4.32%	15,310,125
Nov 2, 2026	25.58	26.49	25.45	26.17	26.17	4.10%	17,710,343
Oct 30, 2026	25.72	26.53	25.14	25.14	25.14	-5.24%	18,792,899
Oct 29, 2026	27.03	27.48	26.48	26.53	26.53	-1.85%	15,883,927
Oct 28, 2026	26.30	27.56	26.15	27.03	27.03	5.34%	18,600,558
Oct 27, 2026	27.32	27.48	25.62	25.66	25.66	-4.72%	17,177,746
Oct 26, 2026	28.30	28.42	26.72	26.93	26.93	-6.04%	23,431,458
Oct 23, 2026	27.80	28.91	25.90	28.66	28.66	1.63%	33,562,521
Oct 22, 2026	29.23	29.38	28.10	28.20	28.20	-3.19%	17,537,519
Oct 21, 2026	28.98	29.52	28.80	29.13	29.13	0.48%	13,032,908
Oct 20, 2026	28.18	29.54	27.94	28.99	28.99	2.33%	15,730,100
Oct 19, 2026	27.81	28.77	27.34	28.33	28.33	-0.35%	17,573,830
Oct 16, 2026	29.55	29.79	28.18	28.43	28.43	-1.97%	19,059,499
Oct 15, 2026	29.13	30.26	28.76	29.00	29.00	-4.73%	24,285,420
Oct 14, 2026	29.98	31.24	29.76	30.44	30.44	0.69%	27,139,320
Oct 13, 2026	30.20	31.57	29.85	30.23	30.23	0.10%	40,217,660
Oct 12, 2026	30.94	31.39	29.85	30.20	30.20	-3.61%	16,638,310
Oct 9, 2026	30.82	31.79	29.46	31.33	31.33	1.23%	24,895,706
Oct 8, 2026	31.83	32.16	30.12	30.95	30.95	-3.04%	17,129,900
Sep 30, 2026	32.90	33.13	31.82	31.92	31.92	-2.83%	11,720,070
Sep 29, 2026	32.78	33.44	32.38	32.85	32.85	-0.61%	13,141,940
Sep 28, 2026	33.94	33.94	32.41	33.05	33.05	-2.62%	19,301,730
Sep 24, 2026	34.95	34.95	33.88	33.94	33.94	-3.00%	18,468,770
Sep 23, 2026	34.53	35.45	34.40	34.99	34.99	1.36%	22,137,690
Sep 22, 2026	35.95	36.00	34.30	34.52	34.52	-1.46%	29,133,892
Sep 21, 2026	35.97	36.09	34.82	35.03	35.03	-0.76%	35,543,031
Sep 18, 2026	33.35	36.00	32.84	35.30	35.30	7.26%	46,008,720
Sep 17, 2026	31.22	33.18	31.22	32.91	32.91	5.41%	37,871,457
Sep 16, 2026	29.40	31.28	29.11	31.22	31.22	6.26%	26,320,485
Sep 15, 2026	28.60	29.55	28.50	29.38	29.38	1.77%	12,395,288
Sep 14, 2026	28.50	29.07	28.21	28.87	28.87	0.28%	8,369,004
Sep 11, 2026	28.58	29.03	28.05	28.79	28.79	-0.66%	12,795,406
Sep 10, 2026	28.54	29.18	28.45	28.98	28.98	0.52%	10,699,406
Sep 9, 2026	29.10	29.40	28.74	28.83	28.83	-0.41%	10,513,344
Sep 8, 2026	29.20	29.67	28.88	28.95	28.95	-1.23%	11,565,718
Sep 7, 2026	28.86	29.83	28.70	29.31	29.31	2.13%	17,561,271
Sep 4, 2026	29.70	30.08	28.44	28.70	28.70	-2.84%	15,431,897
Sep 3, 2026	29.71	29.96	29.09	29.54	29.54	-	13,337,494
Sep 2, 2026	29.57	29.86	29.16	29.54	29.54	-0.87%	13,770,385
Sep 1, 2026	29.77	30.24	29.74	29.80	29.80	-0.60%	19,647,797
Aug 31, 2026	29.30	30.11	29.21	29.98	29.98	0.23%	22,097,208
Aug 28, 2026	30.77	31.01	29.90	29.91	29.91	-3.39%	25,026,953
Aug 27, 2026	30.00	31.00	29.50	30.96	30.96	3.82%	32,228,871
Aug 26, 2026	29.70	30.43	29.12	29.82	29.82	0.74%	25,795,424
Aug 25, 2026	29.21	30.20	28.52	29.60	29.60	-0.74%	28,498,912
Aug 24, 2026	29.47	30.46	29.13	29.82	29.82	0.68%	38,407,807