SHE:300696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	16.71	17.27	16.02	16.25	16.25	0.25%	5,757,900
Nov 2, 2026	16.12	16.35	15.46	16.21	16.21	1.00%	5,987,060
Oct 30, 2026	16.71	17.25	16.05	16.05	16.05	-6.25%	4,672,512
Oct 29, 2026	17.38	17.68	16.77	17.12	17.12	-0.29%	4,679,711
Oct 28, 2026	16.95	17.41	16.60	17.17	17.17	2.57%	4,262,950
Oct 27, 2026	18.00	18.47	16.71	16.74	16.74	-8.12%	6,450,580
Oct 26, 2026	17.88	18.49	17.70	18.22	18.22	1.79%	5,449,782
Oct 23, 2026	17.51	17.97	16.30	17.90	17.90	1.07%	6,616,733
Oct 22, 2026	18.27	18.45	17.71	17.71	17.71	-3.59%	4,388,396
Oct 21, 2026	18.60	18.89	18.25	18.37	18.37	-0.38%	2,864,800
Oct 20, 2026	18.40	18.72	18.19	18.44	18.44	0.11%	4,309,000
Oct 19, 2026	18.52	18.80	17.86	18.42	18.42	-2.28%	5,627,094
Oct 16, 2026	17.58	19.34	17.58	18.85	18.85	8.02%	10,653,340
Oct 15, 2026	17.96	18.38	17.38	17.45	17.45	-6.63%	5,819,402
Oct 14, 2026	18.50	19.50	18.16	18.69	18.69	-0.05%	4,670,580
Oct 13, 2026	18.41	18.81	17.59	18.70	18.70	0.59%	5,150,546
Oct 12, 2026	19.78	19.99	18.50	18.59	18.59	-6.02%	6,311,611
Oct 9, 2026	19.48	19.87	19.12	19.78	19.78	1.96%	5,162,900
Oct 8, 2026	20.32	20.40	19.16	19.40	19.40	-3.72%	4,125,078
Sep 30, 2026	20.58	20.77	20.00	20.15	20.15	-0.93%	3,962,636
Sep 29, 2026	19.40	20.55	19.35	20.34	20.34	4.58%	5,183,270
Sep 28, 2026	20.40	20.49	18.87	19.45	19.45	-4.66%	5,058,809
Sep 24, 2026	21.09	21.23	20.25	20.40	20.40	-3.27%	4,253,746
Sep 23, 2026	21.34	21.44	20.92	21.09	21.09	-1.40%	4,291,896
Sep 22, 2026	21.63	21.80	21.25	21.39	21.39	-1.20%	5,077,578
Sep 21, 2026	20.25	21.99	20.25	21.65	21.65	6.65%	9,876,000
Sep 18, 2026	20.03	20.38	19.91	20.30	20.30	2.06%	4,187,019
Sep 17, 2026	20.06	20.32	19.80	19.89	19.89	-0.85%	2,919,033
Sep 16, 2026	19.86	20.23	19.66	20.06	20.06	0.91%	3,356,065
Sep 15, 2026	20.50	20.50	19.79	19.88	19.88	-3.02%	3,477,821
Sep 14, 2026	20.50	21.09	20.50	20.50	20.50	-1.25%	3,908,478
Sep 11, 2026	20.91	21.18	20.15	20.76	20.76	-0.91%	5,230,593
Sep 10, 2026	21.05	21.40	20.72	20.95	20.95	-1.64%	4,362,035
Sep 9, 2026	21.28	21.97	21.07	21.30	21.30	-	7,207,657
Sep 8, 2026	21.29	21.72	21.08	21.30	21.30	0.14%	5,628,172
Sep 7, 2026	21.75	21.85	21.06	21.27	21.27	-2.57%	6,564,908
Sep 4, 2026	21.30	21.90	21.30	21.83	21.83	2.25%	8,068,009
Sep 3, 2026	21.16	22.10	20.75	21.35	21.35	1.28%	9,039,788
Sep 2, 2026	20.76	21.78	20.69	21.08	21.08	0.81%	9,050,084
Sep 1, 2026	21.09	21.19	20.65	20.91	20.91	-0.99%	3,744,790
Aug 31, 2026	20.49	21.12	20.45	21.12	21.12	1.49%	3,287,343
Aug 28, 2026	21.06	21.39	20.76	20.81	20.81	-1.05%	4,516,391
Aug 27, 2026	20.59	21.15	20.24	21.03	21.03	1.79%	5,788,880
Aug 26, 2026	20.47	20.80	20.03	20.66	20.66	1.92%	5,115,791
Aug 25, 2026	19.50	20.55	18.97	20.27	20.27	0.85%	8,247,640
Aug 24, 2026	20.20	20.39	19.68	20.10	20.10	-0.64%	3,867,000
Aug 21, 2026	20.00	20.34	19.70	20.23	20.23	0.95%	3,817,036
Aug 20, 2026	20.11	20.55	19.92	20.04	20.04	-0.30%	6,005,363
Aug 19, 2026	21.37	21.65	19.97	20.10	20.10	-7.50%	7,504,384
Aug 18, 2026	22.00	22.08	21.51	21.73	21.73	-1.94%	5,033,734