SHE:300671 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	45.15	45.15	38.20	38.85	38.85	-6.02%	7,336,514
Oct 22, 2026	43.48	43.84	41.18	41.34	41.34	-5.27%	9,760,450
Oct 21, 2026	43.74	44.80	43.30	43.64	43.64	0.97%	8,329,167
Oct 20, 2026	42.00	44.19	41.51	43.22	43.22	2.68%	9,690,520
Oct 19, 2026	42.30	42.66	40.40	42.09	42.09	-1.20%	9,618,531
Oct 16, 2026	45.15	45.30	42.21	42.60	42.60	-2.20%	10,647,572
Oct 15, 2026	43.55	44.55	42.98	43.56	43.56	-4.81%	11,212,283
Oct 14, 2026	46.57	47.18	45.45	45.76	45.76	-1.89%	8,758,083
Oct 13, 2026	44.88	47.23	43.27	46.64	46.64	0.09%	12,944,710
Oct 12, 2026	48.60	48.69	45.70	46.60	46.60	-4.31%	13,452,561
Oct 9, 2026	50.70	50.97	46.00	48.70	48.70	-3.98%	16,751,500
Oct 8, 2026	54.40	54.72	50.06	50.72	50.72	-7.17%	12,622,056
Sep 30, 2026	59.73	59.86	54.20	54.64	54.64	-7.15%	13,417,674
Sep 29, 2026	56.54	60.30	56.20	58.85	58.85	3.43%	14,066,797
Sep 28, 2026	59.90	59.90	56.28	56.90	56.90	-5.40%	11,165,880
Sep 24, 2026	61.88	62.18	60.00	60.15	60.15	-3.39%	12,217,929
Sep 23, 2026	59.96	62.88	59.90	62.26	62.26	3.49%	19,514,539
Sep 22, 2026	60.80	61.91	59.66	60.16	60.16	0.07%	16,682,846
Sep 21, 2026	60.98	60.99	59.21	60.12	60.12	-0.69%	17,028,504
Sep 18, 2026	59.74	61.70	59.10	60.54	60.54	2.71%	22,650,600
Sep 17, 2026	57.84	60.79	57.10	58.94	58.94	1.52%	27,282,491
Sep 16, 2026	50.73	58.65	50.23	58.06	58.06	14.74%	25,266,393
Sep 15, 2026	50.01	51.78	49.94	50.60	50.60	0.30%	7,008,400
Sep 14, 2026	49.63	50.90	48.73	50.45	50.45	0.50%	6,177,082
Sep 11, 2026	50.36	50.70	48.46	50.20	50.20	-2.20%	8,393,426
Sep 10, 2026	51.42	52.19	51.09	51.33	51.33	-1.00%	5,329,365
Sep 9, 2026	52.52	53.65	51.57	51.85	51.85	-0.77%	7,653,102
Sep 8, 2026	52.73	53.79	51.61	52.25	52.25	-0.85%	7,864,709
Sep 7, 2026	52.02	53.34	51.80	52.70	52.70	2.29%	8,871,558
Sep 4, 2026	54.06	55.01	51.10	51.52	51.52	-4.20%	10,222,700
Sep 3, 2026	54.20	54.70	52.85	53.78	53.78	0.58%	6,893,774
Sep 2, 2026	53.53	54.23	52.90	53.47	53.47	-2.43%	8,019,790
Sep 1, 2026	57.32	57.38	54.50	54.80	54.80	-4.03%	9,666,690
Aug 31, 2026	54.75	57.22	54.36	57.10	57.10	2.50%	9,493,006
Aug 28, 2026	57.03	58.36	55.65	55.71	55.71	-2.30%	11,777,968
Aug 27, 2026	54.83	57.60	54.00	57.02	57.02	5.73%	14,233,074
Aug 26, 2026	55.38	55.60	53.10	53.93	53.93	-1.95%	11,108,668
Aug 25, 2026	55.46	55.95	53.08	55.00	55.00	-1.98%	10,965,910
Aug 24, 2026	59.19	59.47	54.52	56.11	56.11	-5.65%	12,300,250
Aug 21, 2026	59.74	61.70	57.80	59.47	59.47	-1.02%	12,396,959
Aug 20, 2026	58.36	63.56	57.62	60.08	60.08	3.84%	16,600,416
Aug 19, 2026	61.76	62.74	57.29	57.86	57.86	-10.13%	15,234,983
Aug 18, 2026	65.88	66.60	62.94	64.38	64.38	-2.14%	12,365,600
Aug 17, 2026	64.52	66.11	63.99	65.79	65.79	2.49%	13,924,255
Aug 14, 2026	64.37	64.40	61.82	64.19	64.19	2.70%	10,752,100
Aug 13, 2026	65.56	66.10	62.35	62.50	62.50	-2.22%	14,179,991
Aug 12, 2026	62.63	65.53	62.30	63.92	63.92	2.73%	13,554,033
Aug 11, 2026	62.74	63.88	61.16	62.22	62.22	-0.96%	11,180,260
Aug 10, 2026	63.84	65.00	61.26	62.82	62.82	-1.72%	11,939,269
Aug 7, 2026	60.75	64.80	60.00	63.92	63.92	4.51%	16,240,646