SHE:300710 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	23.16	24.40	22.76	23.60	23.60	0.13%	2,698,405
Nov 5, 2026	22.80	23.64	22.67	23.57	23.57	2.97%	2,014,545
Nov 4, 2026	22.61	23.03	21.56	22.89	22.89	1.37%	2,346,730
Nov 3, 2026	23.39	23.75	22.40	22.58	22.58	-3.42%	1,912,725
Nov 2, 2026	22.85	23.60	21.94	23.38	23.38	2.68%	2,192,800
Oct 30, 2026	23.16	24.20	22.77	22.77	22.77	-3.88%	2,200,183
Oct 29, 2026	24.67	24.67	23.69	23.69	23.69	-3.97%	1,671,100
Oct 28, 2026	24.91	25.18	24.36	24.67	24.67	-0.96%	1,945,300
Oct 27, 2026	25.58	26.18	24.89	24.91	24.91	-2.62%	1,734,103
Oct 26, 2026	25.33	26.03	25.20	25.58	25.58	-0.47%	1,635,448
Oct 23, 2026	26.00	26.00	23.60	25.70	25.70	-0.81%	3,402,898
Oct 22, 2026	26.34	26.55	25.80	25.91	25.91	-0.92%	2,401,200
Oct 21, 2026	25.97	27.55	25.97	26.15	26.15	0.93%	3,349,990
Oct 20, 2026	25.40	26.09	25.24	25.91	25.91	2.05%	1,311,900
Oct 19, 2026	25.42	25.80	25.00	25.39	25.39	-1.13%	1,710,838
Oct 16, 2026	26.08	26.50	25.41	25.68	25.68	0.43%	2,154,900
Oct 15, 2026	25.30	26.20	25.00	25.57	25.57	-2.48%	1,893,757
Oct 14, 2026	27.00	27.10	26.14	26.22	26.22	-3.21%	1,180,700
Oct 13, 2026	26.48	27.30	25.50	27.09	27.09	0.52%	1,948,293
Oct 12, 2026	26.94	27.18	26.20	26.95	26.95	-0.30%	1,957,193
Oct 9, 2026	27.36	27.36	25.28	27.03	27.03	-1.78%	4,642,505
Oct 8, 2026	29.21	29.39	27.13	27.52	27.52	-5.49%	3,287,600
Sep 30, 2026	30.35	30.49	29.00	29.12	29.12	-2.84%	2,497,700
Sep 29, 2026	29.84	30.29	29.62	29.97	29.97	0.91%	2,424,590
Sep 28, 2026	31.78	31.99	29.65	29.70	29.70	-7.62%	4,076,400
Sep 24, 2026	30.59	33.49	30.59	32.15	32.15	3.78%	6,564,343
Sep 23, 2026	31.50	31.50	30.65	30.98	30.98	-0.96%	1,921,500
Sep 22, 2026	31.28	31.58	30.85	31.28	31.28	0.58%	2,030,700
Sep 21, 2026	30.00	31.26	30.00	31.10	31.10	3.12%	2,361,300
Sep 18, 2026	29.84	30.53	29.84	30.16	30.16	1.11%	1,763,000
Sep 17, 2026	29.55	30.17	29.30	29.83	29.83	-0.07%	1,589,035
Sep 16, 2026	29.39	29.99	28.77	29.85	29.85	2.26%	2,715,300
Sep 15, 2026	29.60	29.88	29.09	29.19	29.19	-1.05%	1,530,300
Sep 14, 2026	30.15	30.22	28.91	29.50	29.50	-1.47%	2,000,300
Sep 11, 2026	29.79	30.36	29.22	29.94	29.94	-1.06%	2,506,045
Sep 10, 2026	30.69	30.90	30.17	30.26	30.26	-2.39%	2,197,658
Sep 9, 2026	31.53	31.86	30.81	31.00	31.00	-1.65%	2,789,425
Sep 8, 2026	31.30	32.00	31.14	31.52	31.52	-0.16%	3,554,445
Sep 7, 2026	31.27	31.70	30.81	31.57	31.57	1.32%	2,840,365
Sep 4, 2026	30.59	31.80	30.47	31.16	31.16	1.60%	4,163,500
Sep 3, 2026	31.61	31.70	30.51	30.67	30.67	-1.76%	3,052,200
Sep 2, 2026	30.86	31.85	30.84	31.22	31.22	-0.70%	3,457,300
Sep 1, 2026	31.22	31.61	30.58	31.44	31.44	0.74%	3,911,045
Aug 31, 2026	30.03	32.13	29.88	31.21	31.21	1.89%	4,991,325
Aug 28, 2026	29.73	31.12	29.43	30.63	30.63	1.83%	5,688,075
Aug 27, 2026	29.87	30.60	29.87	30.08	30.08	-2.02%	6,152,340
Aug 26, 2026	30.50	32.80	29.16	30.70	30.70	0.72%	8,431,900
Aug 25, 2026	30.33	30.81	29.61	30.48	30.48	-0.59%	4,635,090
Aug 24, 2026	31.82	32.00	30.17	30.66	30.66	-3.65%	7,523,755
Aug 21, 2026	33.16	36.33	31.66	31.82	31.82	-1.39%	13,334,267