SHE:300700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	14.27	14.76	13.91	13.92	13.92	-3.40%	5,028,200
Oct 26, 2026	14.69	15.05	14.30	14.41	14.41	-3.16%	7,606,300
Oct 23, 2026	14.27	14.97	13.54	14.88	14.88	2.20%	8,891,254
Oct 22, 2026	15.13	15.27	14.56	14.56	14.56	-2.80%	4,153,291
Oct 21, 2026	15.19	15.43	14.93	14.98	14.98	-0.53%	3,816,433
Oct 20, 2026	14.95	15.39	14.75	15.06	15.06	1.14%	5,562,838
Oct 19, 2026	15.15	15.15	14.26	14.89	14.89	-1.72%	5,371,538
Oct 16, 2026	15.26	15.67	15.02	15.15	15.15	1.27%	5,661,538
Oct 15, 2026	15.09	15.42	14.77	14.96	14.96	-3.55%	5,609,992
Oct 14, 2026	15.94	16.20	15.40	15.51	15.51	-2.94%	4,645,413
Oct 13, 2026	15.34	16.14	14.92	15.98	15.98	1.27%	6,701,500
Oct 12, 2026	16.09	16.44	15.72	15.78	15.78	-1.80%	4,395,576
Oct 9, 2026	16.13	16.17	15.21	16.07	16.07	-1.35%	6,159,440
Oct 8, 2026	16.64	16.80	16.05	16.29	16.29	-2.46%	5,936,472
Sep 30, 2026	17.18	17.48	16.65	16.70	16.70	-2.51%	3,837,719
Sep 29, 2026	16.66	17.54	16.66	17.13	17.13	1.78%	5,573,146
Sep 28, 2026	17.68	17.97	16.52	16.83	16.83	-3.39%	8,154,729
Sep 24, 2026	17.29	17.78	17.18	17.42	17.42	-0.40%	7,466,979
Sep 23, 2026	17.06	17.56	17.06	17.49	17.49	2.10%	6,772,408
Sep 22, 2026	18.20	18.24	17.00	17.13	17.13	-5.41%	12,379,626
Sep 21, 2026	18.48	18.71	18.00	18.11	18.11	-2.95%	9,249,918
Sep 18, 2026	18.15	18.87	18.15	18.66	18.66	3.96%	9,528,136
Sep 17, 2026	17.91	18.30	17.80	17.95	17.95	-0.50%	6,946,300
Sep 16, 2026	18.20	18.72	17.77	18.04	18.04	-0.88%	9,922,739
Sep 15, 2026	18.39	18.60	18.19	18.20	18.20	-1.14%	3,426,619
Sep 14, 2026	18.20	18.60	17.77	18.41	18.41	1.15%	5,745,498
Sep 11, 2026	18.35	18.50	17.67	18.20	18.20	-1.41%	8,540,520
Sep 10, 2026	19.15	19.20	18.35	18.46	18.46	-3.60%	7,482,292
Sep 9, 2026	19.58	19.64	19.12	19.15	19.15	-1.44%	4,757,406
Sep 8, 2026	20.01	20.10	19.38	19.43	19.43	-3.48%	8,639,518
Sep 7, 2026	19.45	20.65	19.10	20.13	20.13	4.57%	12,429,646
Sep 4, 2026	20.06	20.09	19.11	19.25	19.25	-3.51%	7,836,036
Sep 3, 2026	20.25	21.25	19.53	19.95	19.95	-0.55%	9,420,000
Sep 2, 2026	19.56	20.22	19.46	20.06	20.06	0.75%	6,191,523
Sep 1, 2026	20.30	20.42	19.85	19.91	19.91	-2.55%	7,141,008
Aug 31, 2026	19.39	20.53	19.31	20.43	20.43	3.55%	11,202,652
Aug 28, 2026	20.07	20.21	19.72	19.73	19.73	-2.62%	7,888,000
Aug 27, 2026	18.84	20.26	18.68	20.26	20.26	7.59%	12,645,571
Aug 26, 2026	18.68	19.08	18.11	18.83	18.83	1.73%	7,679,389
Aug 25, 2026	18.50	18.65	17.85	18.51	18.51	-0.38%	7,385,456
Aug 24, 2026	19.09	19.25	18.12	18.58	18.58	-2.62%	7,975,357
Aug 21, 2026	19.02	19.44	18.70	19.08	19.08	-1.04%	7,477,929
Aug 20, 2026	18.81	19.94	18.81	19.28	19.28	3.38%	9,423,015
Aug 19, 2026	19.79	20.13	18.54	18.65	18.65	-7.63%	12,878,539
Aug 18, 2026	20.07	20.25	19.57	20.19	20.19	0.60%	8,432,357
Aug 17, 2026	19.98	20.26	19.70	20.07	20.07	2.24%	11,059,056
Aug 14, 2026	18.76	19.66	18.30	19.63	19.63	6.45%	11,873,018
Aug 13, 2026	19.12	19.33	18.38	18.44	18.44	-3.25%	8,866,416
Aug 12, 2026	18.79	19.35	18.63	19.06	19.06	2.25%	9,294,545
Aug 11, 2026	18.70	18.93	18.17	18.64	18.64	0.05%	9,355,604