SHE:300688 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	30.41	31.95	30.33	30.76	30.76	-1.19%	3,394,400
Oct 26, 2026	31.07	32.06	30.67	31.13	31.13	0.16%	6,640,500
Oct 23, 2026	30.41	31.20	28.65	31.08	31.08	0.42%	8,499,888
Oct 22, 2026	31.66	31.88	30.65	30.95	30.95	-2.03%	5,186,676
Oct 21, 2026	31.80	32.30	31.43	31.59	31.59	-0.57%	3,829,500
Oct 20, 2026	30.37	32.63	30.30	31.77	31.77	3.89%	6,812,850
Oct 19, 2026	30.67	31.19	28.81	30.58	30.58	-0.03%	7,262,110
Oct 16, 2026	30.69	31.66	30.20	30.59	30.59	1.76%	6,989,390
Oct 15, 2026	29.98	31.79	29.92	30.06	30.06	-4.45%	6,827,144
Oct 14, 2026	31.50	31.93	30.73	31.46	31.46	-0.10%	4,097,950
Oct 13, 2026	31.13	32.10	30.04	31.49	31.49	-0.41%	6,472,544
Oct 12, 2026	32.26	32.58	31.37	31.62	31.62	-2.95%	6,062,944
Oct 9, 2026	32.40	32.81	30.22	32.58	32.58	-0.12%	9,020,364
Oct 8, 2026	33.95	34.09	32.50	32.62	32.62	-1.84%	6,488,700
Sep 30, 2026	34.54	34.70	32.93	33.23	33.23	-3.63%	6,625,903
Sep 29, 2026	33.10	35.77	32.55	34.48	34.48	4.30%	12,096,593
Sep 28, 2026	35.47	35.48	32.79	33.06	33.06	-7.16%	8,935,176
Sep 24, 2026	36.00	36.77	35.56	35.61	35.61	-1.85%	4,872,613
Sep 23, 2026	37.47	37.60	35.95	36.28	36.28	-1.36%	7,826,210
Sep 22, 2026	36.40	37.44	35.00	36.78	36.78	0.05%	12,172,360
Sep 21, 2026	36.90	37.81	35.26	36.76	36.76	0.44%	10,368,540
Sep 18, 2026	36.00	37.38	35.80	36.60	36.60	0.11%	12,903,280
Sep 17, 2026	34.98	37.11	34.84	36.56	36.56	4.97%	16,922,077
Sep 16, 2026	33.00	35.33	32.80	34.83	34.83	4.44%	15,149,827
Sep 15, 2026	32.20	34.45	32.00	33.35	33.35	2.30%	12,564,264
Sep 14, 2026	32.10	33.12	31.21	32.60	32.60	1.40%	10,692,901
Sep 11, 2026	32.10	32.61	30.44	32.15	32.15	0.16%	12,458,100
Sep 10, 2026	30.68	32.78	30.38	32.10	32.10	5.77%	14,909,350
Sep 9, 2026	29.50	30.47	29.21	30.35	30.35	3.37%	6,608,800
Sep 8, 2026	29.71	30.13	29.15	29.36	29.36	-1.41%	3,715,299
Sep 7, 2026	28.97	30.10	28.61	29.78	29.78	2.69%	6,218,450
Sep 4, 2026	30.09	30.33	28.68	29.00	29.00	-3.62%	7,192,000
Sep 3, 2026	30.82	31.15	30.00	30.09	30.09	-2.11%	6,442,141
Sep 2, 2026	31.65	31.65	30.50	30.74	30.74	-2.88%	6,449,100
Sep 1, 2026	31.37	32.02	30.94	31.65	31.65	0.99%	8,052,650
Aug 31, 2026	30.08	31.59	29.88	31.34	31.34	1.89%	7,506,000
Aug 28, 2026	30.05	31.65	29.71	30.76	30.76	3.08%	10,282,700
Aug 27, 2026	30.21	30.49	29.59	29.84	29.84	-1.84%	8,297,330
Aug 26, 2026	30.59	31.30	29.35	30.40	30.40	-2.53%	13,674,150
Aug 25, 2026	27.89	31.50	24.71	31.19	31.19	9.59%	21,003,538
Aug 24, 2026	29.30	29.99	28.20	28.46	28.46	-4.08%	7,929,250
Aug 21, 2026	30.01	30.10	28.91	29.67	29.67	-2.01%	10,929,709
Aug 20, 2026	31.08	31.73	29.77	30.28	30.28	-0.56%	11,847,274
Aug 19, 2026	31.14	31.65	30.40	30.45	30.45	-3.33%	8,044,395
Aug 18, 2026	32.52	33.53	31.22	31.50	31.50	-3.14%	9,532,130
Aug 17, 2026	31.88	32.53	30.78	32.52	32.52	2.07%	9,556,260
Aug 14, 2026	31.92	32.00	30.91	31.86	31.86	0.47%	7,874,000
Aug 13, 2026	32.15	32.58	31.71	31.71	31.71	-1.06%	11,027,006
Aug 12, 2026	31.53	32.13	30.74	32.05	32.05	2.01%	13,527,366
Aug 11, 2026	31.45	31.97	30.60	31.42	31.42	-0.10%	9,486,100