SHE:300644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	17.75	18.01	17.00	17.84	17.84	0.79%	2,973,609
Oct 30, 2026	18.49	19.10	17.70	17.70	17.70	-5.04%	3,057,410
Oct 29, 2026	19.42	19.42	18.60	18.64	18.64	-4.70%	2,409,600
Oct 28, 2026	18.75	19.99	18.60	19.56	19.56	5.79%	4,123,650
Oct 27, 2026	19.12	19.36	18.46	18.49	18.49	-3.60%	2,246,825
Oct 26, 2026	19.45	19.78	19.11	19.18	19.18	-2.44%	1,651,200
Oct 23, 2026	19.12	19.75	18.08	19.66	19.66	1.87%	3,453,500
Oct 22, 2026	19.53	19.92	19.21	19.30	19.30	-1.23%	2,087,400
Oct 21, 2026	19.98	20.17	19.49	19.54	19.54	-2.40%	2,029,570
Oct 20, 2026	19.72	20.30	19.55	20.02	20.02	1.16%	2,505,505
Oct 19, 2026	20.05	20.05	18.81	19.79	19.79	-2.03%	4,094,200
Oct 16, 2026	18.88	20.55	18.88	20.20	20.20	7.85%	4,535,000
Oct 15, 2026	19.02	19.18	18.40	18.73	18.73	-3.25%	2,601,335
Oct 14, 2026	19.95	20.12	19.33	19.36	19.36	-3.30%	1,622,500
Oct 13, 2026	19.84	20.23	19.21	20.02	20.02	-0.05%	1,952,800
Oct 12, 2026	20.16	20.23	19.59	20.03	20.03	-0.50%	2,038,100
Oct 9, 2026	20.48	20.56	19.38	20.13	20.13	-1.61%	2,442,656
Oct 8, 2026	20.60	21.26	20.36	20.46	20.46	-0.87%	1,807,800
Sep 30, 2026	21.15	21.23	20.62	20.64	20.64	-1.39%	1,393,300
Sep 29, 2026	20.65	21.12	20.42	20.93	20.93	1.50%	1,801,800
Sep 28, 2026	21.50	21.50	20.55	20.62	20.62	-3.82%	2,610,390
Sep 24, 2026	21.41	21.81	21.19	21.44	21.44	0.19%	3,579,710
Sep 23, 2026	20.98	21.60	20.63	21.40	21.40	2.00%	3,656,180
Sep 22, 2026	20.38	21.24	20.22	20.98	20.98	2.94%	4,184,427
Sep 21, 2026	19.42	20.78	19.34	20.38	20.38	5.32%	4,792,166
Sep 18, 2026	19.35	19.71	19.33	19.35	19.35	0.36%	1,841,600
Sep 17, 2026	19.07	19.35	18.95	19.28	19.28	0.10%	1,292,300
Sep 16, 2026	19.10	19.45	18.91	19.26	19.26	0.68%	1,156,200
Sep 15, 2026	19.62	19.71	19.10	19.13	19.13	-2.65%	1,725,356
Sep 14, 2026	19.35	19.85	19.04	19.65	19.65	1.55%	1,810,500
Sep 11, 2026	19.79	19.83	19.00	19.35	19.35	-2.86%	2,303,300
Sep 10, 2026	20.24	20.35	19.90	19.92	19.92	-2.26%	1,477,005
Sep 9, 2026	20.46	20.54	20.28	20.38	20.38	-0.39%	1,542,317
Sep 8, 2026	20.59	20.66	20.32	20.46	20.46	-0.53%	1,282,900
Sep 7, 2026	20.56	20.85	20.44	20.57	20.57	-0.19%	1,460,300
Sep 4, 2026	20.79	21.09	20.44	20.61	20.61	-0.15%	2,082,250
Sep 3, 2026	20.99	21.24	20.54	20.64	20.64	-1.62%	1,468,750
Sep 2, 2026	20.72	21.15	20.46	20.98	20.98	0.87%	2,078,300
Sep 1, 2026	21.08	21.17	20.60	20.80	20.80	-1.23%	1,737,800
Aug 31, 2026	20.68	21.10	20.50	21.06	21.06	1.25%	2,083,570
Aug 28, 2026	20.46	21.07	20.38	20.80	20.80	1.96%	2,462,620
Aug 27, 2026	20.45	20.71	20.23	20.40	20.40	-0.54%	1,970,270
Aug 26, 2026	20.27	20.77	20.17	20.51	20.51	0.84%	2,428,860
Aug 25, 2026	19.37	20.46	18.98	20.34	20.34	-3.14%	4,560,400
Aug 24, 2026	21.27	21.33	20.69	21.00	21.00	-1.32%	1,623,800
Aug 21, 2026	20.92	21.28	20.62	21.28	21.28	1.19%	1,451,700
Aug 20, 2026	20.71	21.26	20.71	21.03	21.03	1.55%	1,362,010
Aug 19, 2026	21.40	21.54	20.57	20.71	20.71	-4.16%	1,760,740
Aug 18, 2026	22.00	22.00	21.37	21.61	21.61	-1.32%	1,312,510
Aug 17, 2026	21.54	21.90	21.38	21.90	21.90	1.96%	1,450,200