SHE:300695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	49.68	49.93	48.21	49.40	49.40	-0.56%	1,071,200
Aug 6, 2026	50.00	50.79	48.86	49.68	49.68	-1.84%	949,481
Aug 5, 2026	49.15	51.01	49.10	50.61	50.61	2.55%	1,059,300
Aug 4, 2026	49.61	49.82	47.72	49.35	49.35	0.47%	1,479,600
Aug 3, 2026	45.16	49.59	44.60	49.12	49.12	8.82%	2,127,480
Jul 31, 2026	43.09	45.60	43.09	45.14	45.14	6.84%	1,215,335
Jul 30, 2026	44.05	44.43	42.22	42.25	42.25	-4.09%	804,835
Jul 29, 2026	44.33	44.95	43.54	44.05	44.05	-0.63%	758,215
Jul 28, 2026	44.90	45.60	44.00	44.33	44.33	-1.49%	543,300
Jul 27, 2026	42.62	45.23	41.81	45.00	45.00	6.61%	1,178,905
Jul 24, 2026	43.41	43.80	42.21	42.21	42.21	-3.67%	684,480
Jul 23, 2026	42.94	43.97	42.34	43.82	43.82	1.44%	737,400
Jul 22, 2026	44.48	44.61	42.80	43.20	43.20	-2.88%	1,009,445