SHE:300668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	27.47	28.22	27.28	28.10	28.10	3.12%	2,716,740
Oct 20, 2026	26.85	27.68	26.75	27.25	27.25	1.45%	1,678,400
Oct 19, 2026	26.73	27.16	25.50	26.86	26.86	-0.81%	2,152,555
Oct 16, 2026	27.47	27.88	26.77	27.08	27.08	-0.48%	1,809,501
Oct 15, 2026	27.60	27.99	26.98	27.21	27.21	-4.86%	1,834,300
Oct 14, 2026	29.14	29.69	28.55	28.60	28.60	-3.25%	1,872,788
Oct 13, 2026	28.68	29.71	27.61	29.56	29.56	1.86%	2,235,400
Oct 12, 2026	29.37	30.25	29.00	29.02	29.02	-2.03%	1,826,681
Oct 9, 2026	29.37	30.00	27.51	29.62	29.62	-0.20%	3,369,881
Oct 8, 2026	30.51	30.85	29.33	29.68	29.68	-0.77%	3,161,264
Sep 30, 2026	31.00	31.26	29.76	29.91	29.91	-3.70%	3,217,700
Sep 29, 2026	31.01	31.88	30.68	31.06	31.06	-1.49%	2,889,500
Sep 28, 2026	32.29	33.50	31.50	31.53	31.53	-0.72%	4,933,232
Sep 24, 2026	32.35	32.52	31.68	31.76	31.76	-1.82%	1,791,900
Sep 23, 2026	32.80	33.66	32.14	32.35	32.35	-1.34%	2,328,400
Sep 22, 2026	32.76	33.29	32.15	32.79	32.79	1.14%	3,201,700
Sep 21, 2026	32.10	32.85	31.82	32.42	32.42	1.00%	3,423,899
Sep 18, 2026	31.00	32.15	30.98	32.10	32.10	4.46%	3,346,199
Sep 17, 2026	31.49	31.75	30.68	30.73	30.73	-1.47%	2,171,600
Sep 16, 2026	30.41	31.47	30.10	31.19	31.19	2.20%	2,377,300
Sep 15, 2026	30.81	31.49	30.51	30.52	30.52	-1.33%	1,847,500
Sep 14, 2026	30.56	31.39	30.16	30.93	30.93	0.23%	2,387,600
Sep 11, 2026	31.00	31.08	29.60	30.86	30.86	-1.50%	3,533,750
Sep 10, 2026	31.82	31.82	31.00	31.33	31.33	-2.34%	2,459,900
Sep 9, 2026	32.48	33.05	31.78	32.08	32.08	-1.44%	2,739,000
Sep 8, 2026	32.68	34.49	32.21	32.55	32.55	0.25%	4,226,432
Sep 7, 2026	32.46	32.99	31.92	32.47	32.47	1.75%	3,216,932
Sep 4, 2026	32.44	34.17	31.61	31.91	31.91	-1.05%	3,855,431
Sep 3, 2026	32.13	32.97	31.53	32.25	32.25	1.10%	3,086,899
Sep 2, 2026	32.25	32.37	31.63	31.90	31.90	-2.36%	2,453,800
Sep 1, 2026	33.49	33.59	32.20	32.67	32.67	-2.19%	2,943,800
Aug 31, 2026	31.95	33.54	31.86	33.40	33.40	2.11%	3,112,000
Aug 28, 2026	33.23	33.88	32.70	32.71	32.71	-1.56%	3,095,400
Aug 27, 2026	32.53	33.59	32.13	33.23	33.23	2.25%	3,699,200
Aug 26, 2026	33.20	33.49	31.65	32.50	32.50	-1.52%	3,708,500
Aug 25, 2026	32.81	33.51	31.42	33.00	33.00	1.48%	4,309,849
Aug 24, 2026	33.45	33.57	31.53	32.52	32.52	-2.93%	5,561,300
Aug 21, 2026	34.07	34.56	32.74	33.50	33.50	-2.59%	6,153,600
Aug 20, 2026	34.94	36.00	34.01	34.39	34.39	1.27%	7,207,800
Aug 19, 2026	37.50	38.18	33.90	33.96	33.96	-5.11%	11,992,100
Aug 18, 2026	36.03	36.50	35.12	35.79	35.79	-1.40%	4,800,736
Aug 17, 2026	34.37	36.30	34.37	36.30	36.30	5.62%	6,017,600
Aug 14, 2026	35.57	36.40	33.73	34.37	34.37	-4.34%	10,113,555
Aug 13, 2026	37.00	38.99	35.91	35.93	35.93	-3.44%	11,047,319
Aug 12, 2026	35.64	42.94	35.09	37.21	37.21	3.13%	14,623,310
Aug 11, 2026	35.49	36.75	34.16	36.08	36.08	0.64%	5,446,255
Aug 10, 2026	39.59	39.99	35.00	35.85	35.85	-9.47%	8,564,250
Aug 7, 2026	40.00	41.26	38.85	39.60	39.60	-2.20%	4,206,100
Aug 6, 2026	39.75	41.35	39.46	40.49	40.49	1.30%	4,439,900
Aug 5, 2026	37.00	40.50	36.70	39.97	39.97	7.33%	5,246,500