SHE:300626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	26.23	26.40	22.12	26.29	26.29	6.14%	7,814,600
Oct 22, 2026	25.89	26.86	24.71	24.77	24.77	-5.39%	3,334,100
Oct 21, 2026	26.70	27.09	26.11	26.18	26.18	-0.53%	2,691,100
Oct 20, 2026	25.68	26.56	25.10	26.32	26.32	3.58%	2,742,900
Oct 19, 2026	25.95	26.05	24.70	25.41	25.41	-1.93%	2,352,800
Oct 16, 2026	26.23	26.61	25.45	25.91	25.91	0.47%	2,118,695
Oct 15, 2026	26.91	26.91	25.60	25.79	25.79	-5.94%	3,046,700
Oct 14, 2026	27.52	28.35	26.95	27.42	27.42	-0.36%	3,293,660
Oct 13, 2026	26.82	27.96	26.01	27.52	27.52	1.33%	2,884,960
Oct 12, 2026	27.70	28.03	26.90	27.16	27.16	-1.95%	2,191,200
Oct 9, 2026	27.63	27.79	26.20	27.70	27.70	0.25%	3,612,902
Oct 8, 2026	28.47	29.48	27.27	27.63	27.63	-3.05%	3,413,540
Sep 30, 2026	29.61	30.19	28.30	28.50	28.50	-4.27%	5,635,500
Sep 29, 2026	28.46	30.38	28.16	29.77	29.77	3.84%	7,227,263
Sep 28, 2026	29.12	29.68	28.41	28.67	28.67	-1.55%	4,115,500
Sep 24, 2026	29.22	29.44	28.43	29.12	29.12	-0.07%	3,315,400
Sep 23, 2026	29.60	29.60	28.84	29.14	29.14	-1.25%	2,460,900
Sep 22, 2026	30.00	30.49	28.70	29.51	29.51	-0.91%	4,792,900
Sep 21, 2026	29.23	30.96	28.89	29.78	29.78	3.12%	5,537,700
Sep 18, 2026	27.49	29.17	27.49	28.88	28.88	5.40%	6,193,300
Sep 17, 2026	27.18	27.84	26.90	27.40	27.40	0.37%	3,322,100
Sep 16, 2026	26.88	27.55	26.39	27.30	27.30	1.04%	3,844,500
Sep 15, 2026	28.44	28.87	26.93	27.02	27.02	-5.06%	6,524,700
Sep 14, 2026	26.43	28.98	26.12	28.46	28.46	6.99%	8,008,000
Sep 11, 2026	26.80	28.47	25.71	26.60	26.60	-0.82%	7,922,301
Sep 10, 2026	26.28	26.82	26.04	26.82	26.82	0.60%	3,638,980
Sep 9, 2026	26.25	26.89	26.10	26.66	26.66	1.02%	2,946,500
Sep 8, 2026	27.29	27.29	26.28	26.39	26.39	-3.23%	3,686,200
Sep 7, 2026	26.87	27.52	26.70	27.27	27.27	2.25%	3,133,300
Sep 4, 2026	27.98	28.11	26.42	26.67	26.67	-3.33%	4,434,700
Sep 3, 2026	27.29	28.46	27.29	27.59	27.59	1.21%	3,932,500
Sep 2, 2026	27.24	27.49	26.70	27.26	27.26	-1.16%	4,389,000
Sep 1, 2026	27.67	27.99	27.06	27.58	27.58	-0.25%	4,080,800
Aug 31, 2026	27.50	27.97	27.10	27.65	27.65	-0.07%	4,365,417
Aug 28, 2026	27.82	28.47	27.32	27.67	27.67	-1.50%	6,676,867
Aug 27, 2026	26.67	29.70	26.23	28.09	28.09	7.75%	13,717,967
Aug 26, 2026	31.28	31.92	26.01	26.07	26.07	-17.24%	16,205,450
Aug 25, 2026	31.34	32.18	29.68	31.50	31.50	-0.35%	5,426,279
Aug 24, 2026	31.56	31.93	30.17	31.61	31.61	1.18%	5,822,300
Aug 21, 2026	30.68	31.75	29.26	31.24	31.24	1.83%	4,951,700
Aug 20, 2026	30.58	31.40	30.26	30.68	30.68	1.86%	4,247,460
Aug 19, 2026	33.00	33.33	29.87	30.12	30.12	-10.57%	6,033,800
Aug 18, 2026	33.87	34.29	33.35	33.68	33.68	-0.53%	4,681,300
Aug 17, 2026	33.60	34.00	32.70	33.86	33.86	1.53%	5,727,700
Aug 14, 2026	34.17	35.11	32.62	33.35	33.35	-2.57%	6,227,000
Aug 13, 2026	35.30	35.70	34.16	34.23	34.23	-4.09%	7,693,900
Aug 12, 2026	31.88	36.00	31.61	35.69	35.69	12.76%	12,819,301
Aug 11, 2026	29.80	31.85	29.52	31.65	31.65	4.70%	5,234,164
Aug 10, 2026	31.57	32.39	29.67	30.23	30.23	-4.34%	6,093,071
Aug 7, 2026	31.52	31.82	30.62	31.60	31.60	0.57%	5,502,080