SHE:300722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	20.81	21.48	20.33	20.53	20.53	-1.30%	5,457,259
Nov 2, 2026	20.67	21.29	19.71	20.80	20.80	0.10%	6,837,123
Oct 30, 2026	20.81	23.36	20.68	20.78	20.78	-2.17%	8,590,132
Oct 29, 2026	20.69	21.97	20.34	21.24	21.24	1.58%	7,006,554
Oct 28, 2026	20.34	21.08	20.03	20.91	20.91	3.31%	4,858,232
Oct 27, 2026	21.93	22.16	20.20	20.24	20.24	-7.33%	5,788,800
Oct 26, 2026	21.83	22.54	21.31	21.84	21.84	-0.23%	5,111,954
Oct 23, 2026	21.03	21.98	20.35	21.89	21.89	1.77%	7,234,202
Oct 22, 2026	21.97	22.47	21.50	21.51	21.51	-2.27%	6,946,983
Oct 21, 2026	21.50	22.66	21.50	22.01	22.01	1.62%	6,457,447
Oct 20, 2026	22.01	22.10	21.41	21.66	21.66	-2.34%	5,518,517
Oct 19, 2026	21.99	22.20	21.50	22.18	22.18	0.86%	8,122,650
Oct 16, 2026	20.75	22.98	20.57	21.99	21.99	7.58%	11,574,455
Oct 15, 2026	20.80	21.02	20.38	20.44	20.44	-3.22%	2,027,359
Oct 14, 2026	21.34	21.65	20.88	21.12	21.12	-1.54%	2,690,200
Oct 13, 2026	20.30	21.58	20.16	21.45	21.45	4.58%	3,977,544
Oct 12, 2026	20.45	20.83	20.32	20.51	20.51	-0.34%	1,680,400
Oct 9, 2026	21.15	21.19	19.98	20.58	20.58	-1.29%	2,475,886
Oct 8, 2026	21.06	21.77	20.75	20.85	20.85	-1.18%	2,249,624
Sep 30, 2026	21.27	21.45	20.94	21.10	21.10	1.20%	1,769,307
Sep 29, 2026	20.95	21.07	20.74	20.85	20.85	-0.67%	1,282,232
Sep 28, 2026	21.26	21.40	20.87	20.99	20.99	-2.14%	1,977,473
Sep 24, 2026	21.46	21.88	21.33	21.45	21.45	-0.19%	1,984,358
Sep 23, 2026	21.82	21.87	21.41	21.49	21.49	-2.10%	2,300,342
Sep 22, 2026	22.34	22.34	21.76	21.95	21.95	-1.26%	2,290,343
Sep 21, 2026	21.86	22.48	21.72	22.23	22.23	1.74%	2,631,600
Sep 18, 2026	21.65	22.13	21.65	21.85	21.85	0.97%	2,227,400
Sep 17, 2026	22.05	22.08	21.41	21.64	21.64	-1.46%	3,143,400
Sep 16, 2026	22.00	22.17	21.65	21.96	21.96	0.78%	2,532,200
Sep 15, 2026	22.55	22.60	21.78	21.79	21.79	-2.90%	4,885,988
Sep 14, 2026	23.59	24.01	22.40	22.44	22.44	-4.67%	8,028,890
Sep 11, 2026	22.70	23.90	22.62	23.54	23.54	3.02%	10,960,340
Sep 10, 2026	22.77	23.89	22.67	22.85	22.85	-0.22%	4,862,077
Sep 9, 2026	22.88	23.23	22.30	22.90	22.90	1.55%	4,774,998
Sep 8, 2026	22.16	22.56	21.98	22.55	22.55	1.81%	3,308,164
Sep 7, 2026	22.40	22.55	22.01	22.15	22.15	-1.42%	3,400,996
Sep 4, 2026	22.30	22.91	22.22	22.47	22.47	0.58%	5,336,488
Sep 3, 2026	22.65	22.88	21.96	22.34	22.34	-3.08%	8,139,651
Sep 2, 2026	22.02	23.31	22.01	23.05	23.05	3.64%	11,261,720
Sep 1, 2026	21.64	22.58	21.64	22.24	22.24	2.25%	4,560,400
Aug 31, 2026	21.35	21.82	21.35	21.75	21.75	1.16%	2,122,017
Aug 28, 2026	21.15	21.78	21.15	21.50	21.50	1.03%	2,845,600
Aug 27, 2026	21.19	21.40	21.00	21.28	21.28	-0.09%	1,995,420
Aug 26, 2026	21.17	21.53	21.17	21.30	21.30	0.09%	1,942,707
Aug 25, 2026	20.76	21.39	20.64	21.28	21.28	2.50%	2,416,763
Aug 24, 2026	20.88	21.10	20.52	20.76	20.76	-0.57%	1,554,707
Aug 21, 2026	20.47	20.89	20.28	20.88	20.88	0.97%	1,537,352
Aug 20, 2026	20.98	20.99	20.50	20.68	20.68	0.34%	1,977,100
Aug 19, 2026	21.92	22.19	20.54	20.61	20.61	-5.11%	4,093,391
Aug 18, 2026	22.11	22.11	21.55	21.72	21.72	-1.76%	2,184,920