SHE:300628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	39.76	40.09	38.96	39.24	39.24	-0.88%	6,509,381
Nov 6, 2026	38.30	40.30	38.14	39.59	39.59	1.15%	12,222,170
Nov 5, 2026	38.41	39.38	38.04	39.14	39.14	1.66%	9,165,179
Nov 4, 2026	37.42	38.58	37.20	38.50	38.50	2.72%	10,264,309
Nov 3, 2026	36.34	37.58	36.21	37.48	37.48	3.02%	11,659,228
Nov 2, 2026	36.60	37.44	35.78	36.38	36.38	-1.36%	10,719,385
Oct 30, 2026	37.37	37.58	36.74	36.88	36.88	-1.57%	5,813,121
Oct 29, 2026	36.64	37.85	36.62	37.47	37.47	2.27%	6,461,594
Oct 28, 2026	37.06	37.30	36.52	36.64	36.64	-1.13%	5,499,451
Oct 27, 2026	38.00	38.00	36.66	37.06	37.06	-2.47%	6,595,418
Oct 26, 2026	38.37	38.77	37.90	38.00	38.00	-1.30%	7,956,609
Oct 23, 2026	37.17	38.69	36.90	38.50	38.50	3.44%	7,677,311
Oct 22, 2026	37.56	37.89	37.10	37.22	37.22	-0.51%	6,829,848
Oct 21, 2026	37.09	37.74	36.67	37.41	37.41	1.24%	7,353,854
Oct 20, 2026	36.60	37.05	36.08	36.95	36.95	0.98%	5,792,504
Oct 19, 2026	35.91	36.89	35.64	36.59	36.59	1.89%	7,273,897
Oct 16, 2026	38.00	38.20	35.51	35.91	35.91	-5.60%	11,689,793
Oct 15, 2026	37.77	38.24	37.10	38.04	38.04	0.11%	8,201,000
Oct 14, 2026	38.22	38.74	37.88	38.00	38.00	-0.63%	4,349,722
Oct 13, 2026	38.64	38.88	37.70	38.24	38.24	-1.77%	7,978,995
Oct 12, 2026	39.80	39.89	38.75	38.93	38.93	-2.63%	6,328,859
Oct 9, 2026	40.01	40.26	39.34	39.98	39.98	-0.12%	5,985,144
Oct 8, 2026	39.52	40.45	39.45	40.03	40.03	1.37%	9,310,867
Sep 30, 2026	40.30	40.44	39.45	39.49	39.49	-1.18%	4,719,057
Sep 29, 2026	41.40	41.50	39.93	39.96	39.96	-2.77%	7,513,602
Sep 28, 2026	41.31	42.20	40.90	41.10	41.10	0.34%	8,505,310
Sep 24, 2026	41.25	41.82	40.96	40.96	40.96	-1.35%	6,086,508
Sep 23, 2026	41.55	41.93	41.12	41.52	41.52	-0.53%	4,490,389
Sep 22, 2026	41.43	42.22	41.40	41.74	41.74	0.72%	6,373,684
Sep 21, 2026	41.10	41.68	40.80	41.44	41.44	1.17%	7,103,669
Sep 18, 2026	41.80	41.96	41.06	41.46	40.96	-0.07%	8,019,889
Sep 17, 2026	41.49	42.26	41.31	41.49	40.99	-0.19%	7,642,108
Sep 16, 2026	40.90	41.98	40.86	41.57	41.07	1.09%	6,950,033
Sep 15, 2026	40.72	41.35	40.59	41.12	40.62	0.96%	5,795,680
Sep 14, 2026	40.35	41.24	40.20	40.73	40.24	0.94%	7,635,339
Sep 11, 2026	39.92	40.60	39.83	40.35	39.86	-	8,701,569
Sep 10, 2026	39.79	40.44	39.65	40.35	39.86	1.03%	6,861,003
Sep 9, 2026	39.50	40.03	39.36	39.94	39.46	0.48%	7,925,626
Sep 8, 2026	40.63	40.85	39.03	39.75	39.27	-2.74%	14,910,273
Sep 7, 2026	42.10	42.24	40.64	40.87	40.38	-2.88%	10,477,038
Sep 4, 2026	41.90	42.60	41.72	42.08	41.57	0.62%	8,907,094
Sep 3, 2026	41.50	42.25	41.29	41.82	41.32	1.33%	8,478,323
Sep 2, 2026	41.41	42.46	41.01	41.27	40.77	-1.08%	9,321,932
Sep 1, 2026	41.76	42.17	41.30	41.72	41.22	0.77%	9,861,534
Aug 31, 2026	40.00	41.41	39.40	41.40	40.90	2.99%	13,843,174
Aug 28, 2026	39.80	40.42	39.56	40.20	39.72	0.83%	8,087,162
Aug 27, 2026	40.15	40.15	39.51	39.87	39.39	-1.02%	12,322,498
Aug 26, 2026	41.15	41.65	40.19	40.28	39.79	-1.56%	12,102,301
Aug 25, 2026	42.01	42.73	40.78	40.92	40.43	-2.99%	15,745,444
Aug 24, 2026	41.64	43.06	41.51	42.18	41.67	1.08%	17,490,618