SHE:300720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	55.81	56.00	50.80	55.46	55.46	0.60%	8,239,782
Oct 22, 2026	58.11	58.47	54.88	55.13	55.13	-5.91%	7,304,654
Oct 21, 2026	59.85	60.49	57.29	58.59	58.59	-0.69%	8,935,185
Oct 20, 2026	52.88	59.94	52.32	59.00	59.00	12.90%	13,609,536
Oct 19, 2026	53.54	53.99	50.38	52.26	52.26	-3.54%	6,017,896
Oct 16, 2026	55.81	56.78	53.53	54.18	54.18	-2.43%	8,180,365
Oct 15, 2026	54.00	58.80	53.25	55.53	55.53	0.60%	11,080,160
Oct 14, 2026	54.88	57.30	54.38	55.20	55.20	0.38%	7,992,079
Oct 13, 2026	50.90	55.34	49.80	54.99	54.99	4.62%	8,086,412
Oct 12, 2026	54.40	54.97	52.51	52.56	52.56	-4.45%	5,345,800
Oct 9, 2026	55.44	57.61	52.00	55.01	55.01	-2.12%	8,205,266
Oct 8, 2026	56.72	59.87	55.17	56.20	56.20	-0.92%	6,323,498
Sep 30, 2026	57.92	59.96	56.67	56.72	56.72	-0.79%	6,423,634
Sep 29, 2026	58.20	58.69	57.00	57.17	57.17	-1.60%	5,104,427
Sep 28, 2026	62.50	63.57	56.95	58.10	58.10	-5.99%	8,224,820
Sep 24, 2026	62.53	65.84	61.56	61.80	61.80	-1.83%	9,594,104
Sep 23, 2026	63.99	64.20	61.51	62.95	62.95	-1.18%	7,734,217
Sep 22, 2026	62.91	67.15	62.85	63.70	63.70	2.48%	12,228,164
Sep 21, 2026	62.45	63.33	61.69	62.16	62.16	0.84%	6,960,642
Sep 18, 2026	61.42	62.58	59.85	61.64	61.64	2.36%	8,641,296
Sep 17, 2026	61.88	63.08	60.00	60.22	60.22	-1.08%	8,767,887
Sep 16, 2026	59.49	62.50	59.02	60.88	60.88	2.30%	8,625,748
Sep 15, 2026	60.14	61.35	59.04	59.51	59.51	-1.23%	5,214,196
Sep 14, 2026	59.00	61.09	57.29	60.25	60.25	0.72%	6,766,221
Sep 11, 2026	61.08	61.30	57.54	59.82	59.82	-3.05%	7,632,374
Sep 10, 2026	62.22	62.81	60.90	61.70	61.70	-2.57%	7,835,485
Sep 9, 2026	66.98	67.19	63.00	63.33	63.33	-1.66%	7,667,000
Sep 8, 2026	65.64	67.44	63.90	64.40	64.40	-1.87%	7,608,031
Sep 7, 2026	65.29	66.66	63.45	65.63	65.63	4.99%	9,033,626
Sep 4, 2026	66.43	67.74	61.00	62.51	62.51	-5.37%	8,489,446
Sep 3, 2026	67.84	68.40	64.88	66.06	66.06	-0.99%	8,112,123
Sep 2, 2026	68.11	69.20	66.00	66.72	66.72	-4.40%	10,049,253
Sep 1, 2026	72.67	72.88	69.07	69.79	69.79	-2.88%	9,802,003
Aug 31, 2026	68.80	74.17	68.57	71.86	71.86	-1.84%	16,286,110
Aug 28, 2026	78.31	82.09	72.08	73.21	73.21	-7.31%	22,746,005
Aug 27, 2026	75.17	79.18	72.73	78.98	78.98	6.76%	25,202,706
Aug 26, 2026	73.48	76.00	69.58	73.98	73.98	2.94%	15,929,156
Aug 25, 2026	71.34	73.12	68.00	71.87	71.87	-2.24%	12,204,918
Aug 24, 2026	77.51	78.42	70.94	73.52	73.52	-4.01%	12,891,477
Aug 21, 2026	78.79	79.79	75.88	76.59	76.59	-2.57%	10,206,589
Aug 20, 2026	80.52	81.00	76.15	78.61	78.61	-1.12%	12,889,431
Aug 19, 2026	84.00	87.67	78.80	79.50	79.50	-9.42%	20,990,739
Aug 18, 2026	96.50	98.56	86.88	87.77	87.77	-9.05%	22,691,767
Aug 17, 2026	95.59	97.49	92.64	96.50	96.50	2.03%	16,174,894
Aug 14, 2026	87.26	97.76	87.26	94.58	94.58	9.59%	15,093,930
Aug 13, 2026	84.94	89.22	84.51	86.30	86.30	1.59%	14,124,844
Aug 12, 2026	81.49	86.30	78.56	84.95	84.95	6.16%	13,532,386
Aug 11, 2026	78.00	81.44	74.88	80.02	80.02	0.34%	15,744,213
Aug 10, 2026	75.18	81.18	74.60	79.75	79.75	5.00%	15,101,362
Aug 7, 2026	73.99	78.30	72.88	75.95	75.95	4.47%	20,026,816