SHE:300723 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	28.05	30.30	28.05	29.78	29.78	-1.39%	2,953,624
Nov 5, 2026	29.68	30.55	29.43	30.20	30.20	2.30%	4,199,824
Nov 4, 2026	28.17	29.63	28.12	29.52	29.52	4.61%	5,606,462
Nov 3, 2026	28.40	29.04	27.96	28.22	28.22	-0.60%	3,448,282
Nov 2, 2026	27.41	28.55	27.41	28.39	28.39	2.64%	4,312,529
Oct 30, 2026	28.05	29.08	27.33	27.66	27.66	-2.33%	4,506,810
Oct 29, 2026	29.00	29.15	28.30	28.32	28.32	-2.75%	3,134,872
Oct 28, 2026	28.88	29.41	28.76	29.12	29.12	1.22%	2,711,481
Oct 27, 2026	30.16	30.55	28.72	28.77	28.77	-4.86%	3,550,500
Oct 26, 2026	29.79	30.48	29.79	30.24	30.24	-0.10%	2,734,338
Oct 23, 2026	28.98	30.38	28.41	30.27	30.27	2.47%	4,424,788
Oct 22, 2026	30.68	31.00	29.53	29.54	29.54	-4.28%	3,674,999
Oct 21, 2026	31.08	31.52	30.83	30.86	30.86	-0.71%	2,771,887
Oct 20, 2026	30.60	31.10	29.92	31.08	31.08	1.80%	3,588,342
Oct 19, 2026	30.64	31.15	30.34	30.53	30.53	-1.07%	2,606,693
Oct 16, 2026	31.08	31.70	30.39	30.86	30.86	0.82%	3,633,970
Oct 15, 2026	30.30	31.55	30.10	30.61	30.61	-1.58%	3,526,940
Oct 14, 2026	31.18	31.93	30.60	31.10	31.10	-1.05%	3,430,378
Oct 13, 2026	32.05	32.13	30.81	31.43	31.43	-3.05%	4,049,180
Oct 12, 2026	33.12	33.56	32.00	32.42	32.42	-2.99%	4,234,912
Oct 9, 2026	32.66	33.58	32.02	33.42	33.42	1.77%	4,276,354
Oct 8, 2026	33.27	33.64	32.64	32.84	32.84	-1.29%	3,674,570
Sep 30, 2026	32.47	33.80	32.47	33.27	33.27	2.06%	4,399,720
Sep 29, 2026	32.51	33.14	32.20	32.60	32.60	0.31%	2,890,200
Sep 28, 2026	33.34	33.51	32.26	32.50	32.50	-2.11%	3,291,202
Sep 24, 2026	34.25	34.43	33.18	33.20	33.20	-3.40%	5,514,726
Sep 23, 2026	34.47	34.98	34.31	34.37	34.37	-0.61%	4,663,502
Sep 22, 2026	34.50	35.17	34.22	34.58	34.58	-0.72%	6,093,073
Sep 21, 2026	34.02	35.21	34.02	34.83	34.83	3.14%	7,421,539
Sep 18, 2026	34.08	34.55	33.77	33.77	33.77	-0.68%	5,282,245
Sep 17, 2026	33.55	34.49	33.41	34.00	34.00	1.31%	4,072,272
Sep 16, 2026	33.35	33.85	33.34	33.56	33.56	0.69%	3,186,116
Sep 15, 2026	33.96	33.96	33.31	33.33	33.33	-1.97%	3,072,396
Sep 14, 2026	33.66	34.11	33.23	34.00	34.00	1.01%	3,930,959
Sep 11, 2026	34.37	34.50	33.23	33.66	33.66	-2.01%	4,638,801
Sep 10, 2026	34.80	34.80	34.14	34.35	34.35	-1.72%	4,167,799
Sep 9, 2026	35.33	35.51	34.91	34.95	34.95	-1.91%	5,030,471
Sep 8, 2026	35.60	35.96	35.19	35.63	35.63	-0.95%	6,280,293
Sep 7, 2026	34.90	36.30	34.90	35.97	35.97	1.07%	5,975,692
Sep 4, 2026	37.50	38.80	35.35	35.59	35.59	-2.76%	13,512,636
Sep 3, 2026	37.01	37.18	36.36	36.60	36.60	-0.81%	6,360,491
Sep 2, 2026	35.79	38.06	35.76	36.90	36.90	2.30%	12,479,412
Sep 1, 2026	35.96	36.26	35.72	36.07	36.07	-0.11%	4,862,306
Aug 31, 2026	36.62	36.75	35.71	36.11	36.11	-2.72%	6,896,745
Aug 28, 2026	37.49	37.61	36.68	37.12	37.12	-1.20%	8,498,621
Aug 27, 2026	35.29	37.79	35.05	37.57	37.57	4.45%	13,429,274
Aug 26, 2026	35.07	36.00	34.87	35.97	35.97	2.74%	7,589,978
Aug 25, 2026	34.27	35.16	34.13	35.01	35.01	1.16%	5,807,449
Aug 24, 2026	36.50	36.61	34.46	34.61	34.61	-5.82%	10,031,035
Aug 21, 2026	38.00	38.14	35.60	36.75	36.75	-4.15%	15,911,502