SHE:300695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	48.23	51.76	48.23	49.95	49.95	3.63%	2,709,381
Oct 23, 2026	44.00	48.82	42.30	48.20	48.20	7.35%	2,599,999
Oct 22, 2026	45.41	47.35	44.83	44.90	44.90	-1.10%	1,468,720
Oct 21, 2026	49.00	50.00	45.06	45.40	45.40	-4.48%	1,709,676
Oct 20, 2026	47.32	48.98	47.10	47.53	47.53	0.47%	1,464,261
Oct 19, 2026	45.66	47.78	44.00	47.31	47.31	4.21%	999,375
Oct 16, 2026	45.99	46.65	44.20	45.40	45.40	2.11%	796,538
Oct 15, 2026	46.10	46.10	44.39	44.46	44.46	-5.30%	743,646
Oct 14, 2026	46.00	48.03	46.00	46.95	46.95	-0.89%	655,145
Oct 13, 2026	45.68	48.90	43.61	47.37	47.37	2.31%	1,300,558
Oct 12, 2026	47.80	47.80	46.11	46.30	46.30	-2.24%	768,755
Oct 9, 2026	47.10	47.89	44.05	47.36	47.36	0.38%	1,271,402
Oct 8, 2026	48.97	49.32	46.47	47.18	47.18	-3.97%	1,121,700
Sep 30, 2026	50.46	51.23	48.60	49.13	49.13	-0.71%	852,400
Sep 29, 2026	48.00	49.88	48.00	49.48	49.48	2.08%	923,265
Sep 28, 2026	51.18	51.33	48.20	48.47	48.47	-5.20%	1,618,650
Sep 24, 2026	53.70	53.70	51.03	51.13	51.13	-3.67%	855,700
Sep 23, 2026	52.72	53.75	52.12	53.08	53.08	0.32%	617,000
Sep 22, 2026	53.70	53.75	52.01	52.91	52.91	-0.62%	1,278,760
Sep 21, 2026	54.03	54.81	52.94	53.24	53.24	-0.97%	1,235,703
Sep 18, 2026	51.98	54.23	51.38	53.76	53.76	3.76%	1,810,880
Sep 17, 2026	48.40	52.50	48.01	51.81	51.81	6.47%	2,057,224
Sep 16, 2026	46.06	49.87	45.58	48.66	48.66	4.44%	1,378,849
Sep 15, 2026	45.79	48.77	44.80	46.59	46.59	2.08%	1,689,057
Sep 14, 2026	45.43	46.39	45.16	45.64	45.64	0.46%	375,135
Sep 11, 2026	46.01	46.56	44.72	45.43	45.43	-2.22%	570,855
Sep 10, 2026	47.20	47.20	46.07	46.46	46.46	-2.23%	503,845
Sep 9, 2026	48.54	49.17	47.30	47.52	47.52	-2.22%	585,695
Sep 8, 2026	49.96	50.00	48.27	48.60	48.60	-1.32%	698,945
Sep 7, 2026	48.55	49.80	48.35	49.25	49.25	1.32%	851,045
Sep 4, 2026	50.43	50.84	48.49	48.61	48.61	-3.40%	1,325,500
Sep 3, 2026	51.42	53.33	49.90	50.32	50.32	-0.20%	1,618,260
Sep 2, 2026	50.38	51.38	49.28	50.42	50.42	-0.90%	1,907,800
Sep 1, 2026	48.39	54.91	48.39	50.88	50.88	4.35%	2,723,823
Aug 31, 2026	47.00	48.83	46.91	48.76	48.76	1.37%	792,133
Aug 28, 2026	49.07	49.30	48.10	48.10	48.10	-2.00%	576,125
Aug 27, 2026	48.59	49.28	48.59	49.08	49.08	0.22%	574,400
Aug 26, 2026	49.25	49.63	48.49	48.97	48.97	-0.06%	444,790
Aug 25, 2026	48.98	49.46	47.28	49.00	49.00	0.91%	671,500
Aug 24, 2026	49.09	49.53	47.68	48.56	48.56	-1.02%	769,507
Aug 21, 2026	49.71	50.00	48.24	49.06	49.06	-0.24%	665,293
Aug 20, 2026	49.15	49.77	48.20	49.18	49.18	0.99%	877,478
Aug 19, 2026	51.49	51.87	48.66	48.70	48.70	-6.26%	1,090,561
Aug 18, 2026	52.98	54.40	51.42	51.95	51.95	-1.96%	909,930
Aug 17, 2026	52.22	53.00	51.51	52.99	52.99	1.98%	744,430
Aug 14, 2026	51.61	53.77	51.34	51.96	51.96	0.93%	1,011,050
Aug 13, 2026	53.00	53.17	51.32	51.48	51.48	-2.74%	851,900
Aug 12, 2026	51.46	53.00	51.17	52.93	52.93	3.12%	1,072,900
Aug 11, 2026	50.55	51.60	49.51	51.33	51.33	1.52%	1,104,786
Aug 10, 2026	49.50	50.68	48.62	50.56	50.56	2.35%	1,032,200