SHE:300689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	49.66	49.66	46.20	46.20	46.20	-3.75%	2,210,900
Oct 26, 2026	50.06	50.86	47.22	48.00	48.00	-4.40%	2,791,974
Oct 23, 2026	49.66	50.71	45.60	50.21	50.21	-0.97%	4,890,185
Oct 22, 2026	53.54	55.48	50.69	50.70	50.70	-5.76%	3,357,400
Oct 21, 2026	53.00	54.27	52.55	53.80	53.80	2.01%	2,480,700
Oct 20, 2026	51.67	53.87	50.81	52.74	52.74	1.42%	2,528,510
Oct 19, 2026	52.88	53.17	49.25	52.00	52.00	-2.40%	3,844,274
Oct 16, 2026	53.00	54.41	51.60	53.28	53.28	1.29%	4,285,800
Oct 15, 2026	54.51	55.98	51.97	52.60	52.60	-9.54%	6,799,380
Oct 14, 2026	62.69	63.00	57.38	58.15	58.15	-7.24%	5,898,875
Oct 13, 2026	58.09	63.88	55.51	62.69	62.69	8.65%	7,556,412
Oct 12, 2026	58.40	60.50	56.88	57.70	57.70	-0.19%	3,386,763
Oct 9, 2026	60.83	62.07	55.30	57.81	57.81	-6.56%	4,593,157
Oct 8, 2026	60.50	64.80	59.61	61.87	61.87	2.40%	4,854,872
Sep 30, 2026	61.88	63.00	59.23	60.42	60.42	-1.26%	4,493,480
Sep 29, 2026	58.88	61.96	57.50	61.19	61.19	3.31%	4,239,028
Sep 28, 2026	66.22	67.36	58.70	59.23	59.23	-11.43%	5,093,195
Sep 24, 2026	66.64	69.35	66.00	66.87	66.87	-0.55%	3,418,579
Sep 23, 2026	66.03	69.60	66.03	67.24	67.24	1.85%	5,116,210
Sep 22, 2026	66.90	67.90	65.50	66.02	66.02	-0.12%	3,367,200
Sep 21, 2026	66.79	68.90	64.45	66.10	66.10	-1.05%	5,874,510
Sep 18, 2026	66.63	68.50	65.01	66.80	66.80	1.23%	5,691,666
Sep 17, 2026	63.00	66.47	62.60	65.99	65.99	4.81%	6,855,007
Sep 16, 2026	60.39	63.90	59.90	62.96	62.96	5.18%	5,022,733
Sep 15, 2026	56.51	61.00	55.95	59.86	59.86	7.31%	4,857,300
Sep 14, 2026	54.36	57.99	52.63	55.78	55.78	1.40%	2,119,100
Sep 11, 2026	56.00	56.60	52.68	55.01	55.01	-2.64%	2,873,700
Sep 10, 2026	59.80	59.80	56.11	56.50	56.50	-6.07%	3,207,300
Sep 9, 2026	58.80	60.90	58.80	60.15	60.15	2.04%	2,970,420
Sep 8, 2026	59.92	60.55	58.26	58.95	58.95	-0.34%	3,087,370
Sep 7, 2026	55.70	59.99	54.72	59.15	59.15	6.77%	4,731,890
Sep 4, 2026	57.84	58.39	54.93	55.40	55.40	-3.23%	3,299,370
Sep 3, 2026	54.54	57.90	54.36	57.25	57.25	6.02%	4,515,400
Sep 2, 2026	54.50	54.99	53.10	54.00	54.00	-1.10%	1,641,556
Sep 1, 2026	56.71	57.30	54.11	54.60	54.60	-3.96%	2,767,200
Aug 31, 2026	53.88	57.40	53.88	56.85	56.85	3.84%	2,596,500
Aug 28, 2026	55.32	57.74	54.75	54.75	54.75	-0.76%	2,837,900
Aug 27, 2026	53.49	55.79	52.76	55.17	55.17	4.97%	3,127,866
Aug 26, 2026	54.00	54.50	51.26	52.56	52.56	-2.25%	1,856,201
Aug 25, 2026	52.58	54.18	50.63	53.77	53.77	1.45%	2,384,500
Aug 24, 2026	53.80	54.66	51.22	53.00	53.00	-1.65%	2,701,851
Aug 21, 2026	52.86	55.56	51.87	53.89	53.89	1.01%	2,571,289
Aug 20, 2026	54.24	55.00	52.90	53.35	53.35	-0.54%	2,877,290
Aug 19, 2026	55.96	57.96	53.06	53.64	53.64	-7.49%	3,131,300
Aug 18, 2026	56.37	58.50	56.37	57.98	57.98	1.99%	2,780,990
Aug 17, 2026	54.45	57.90	53.59	56.85	56.85	6.72%	3,984,061
Aug 14, 2026	53.63	54.17	52.45	53.27	53.27	-0.06%	1,600,021
Aug 13, 2026	55.04	55.94	53.15	53.30	53.30	-1.84%	2,186,744
Aug 12, 2026	53.76	54.60	53.02	54.30	54.30	1.02%	2,015,534
Aug 11, 2026	52.82	54.70	52.08	53.75	53.75	0.60%	2,088,304