SHE:300726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	45.00	45.22	42.73	42.81	42.81	-5.33%	15,486,414
Oct 30, 2025	45.26	46.29	44.60	45.22	45.22	-1.22%	15,140,366
Oct 29, 2025	44.55	46.88	44.55	45.78	45.78	1.67%	15,500,644
Oct 28, 2025	44.31	45.89	44.10	45.03	45.03	-0.62%	18,458,921
Oct 27, 2025	45.00	47.12	43.99	45.31	45.31	7.62%	26,078,241
Oct 24, 2025	38.53	42.60	38.53	42.10	42.10	10.07%	20,877,038
Oct 23, 2025	37.49	39.58	37.42	38.25	38.25	3.57%	11,087,447
Oct 22, 2025	38.20	38.20	36.82	36.93	36.93	-3.58%	6,146,753
Oct 21, 2025	38.31	39.30	38.05	38.30	38.30	-0.26%	6,330,600
Oct 20, 2025	38.08	39.26	37.74	38.40	38.40	2.26%	6,549,111
Oct 17, 2025	40.53	40.98	37.50	37.55	37.55	-7.17%	11,060,832
Oct 16, 2025	41.50	42.80	40.28	40.45	40.45	-2.29%	11,085,759
Oct 15, 2025	39.30	41.55	38.90	41.40	41.40	5.69%	12,917,091
Oct 14, 2025	40.75	41.00	39.03	39.17	39.17	-2.97%	7,462,843
Oct 13, 2025	38.42	40.80	38.20	40.37	40.37	0.60%	8,787,000
Oct 10, 2025	40.31	40.78	39.61	40.13	40.13	-0.99%	6,617,150
Oct 9, 2025	39.55	41.05	39.10	40.53	40.53	2.48%	10,146,100
Sep 30, 2025	38.30	39.91	38.29	39.55	39.55	3.10%	7,864,182
Sep 29, 2025	37.97	38.55	37.36	38.36	38.36	1.27%	5,575,787
Sep 26, 2025	38.52	39.30	37.87	37.88	37.88	-2.25%	6,321,380
Sep 25, 2025	39.06	39.43	38.70	38.75	38.75	-1.57%	6,071,612
Sep 24, 2025	38.50	39.56	38.30	39.37	39.37	1.39%	6,349,800
Sep 23, 2025	39.62	39.83	38.01	38.83	38.83	-1.97%	7,577,517
Sep 22, 2025	39.79	40.17	39.18	39.61	39.61	-0.45%	7,031,656
Sep 19, 2025	40.33	40.75	39.34	39.79	39.79	-0.45%	11,014,658
Sep 18, 2025	38.46	41.95	38.00	39.97	39.97	3.71%	24,605,739
Sep 17, 2025	36.53	38.77	36.31	38.54	38.54	5.50%	11,652,531
Sep 16, 2025	36.64	36.82	36.09	36.53	36.53	-0.22%	4,955,052
Sep 15, 2025	37.22	37.97	36.56	36.61	36.61	-1.45%	8,437,147
Sep 12, 2025	35.49	37.75	35.20	37.15	37.15	4.62%	14,749,680
Sep 11, 2025	34.76	35.52	34.40	35.51	35.51	2.13%	5,694,524
Sep 10, 2025	34.71	35.26	34.68	34.77	34.77	0.17%	4,145,500
Sep 9, 2025	35.01	35.20	34.52	34.71	34.71	-1.36%	4,837,531
Sep 8, 2025	34.79	35.19	34.42	35.19	35.19	1.18%	6,376,899
Sep 5, 2025	34.23	34.80	33.90	34.78	34.78	1.99%	6,023,765
Sep 4, 2025	35.28	35.74	33.41	34.10	34.10	-2.96%	9,029,801
Sep 3, 2025	36.96	36.97	35.00	35.14	35.14	-4.95%	10,617,971
Sep 2, 2025	38.88	38.96	36.21	36.97	36.97	-4.81%	14,141,401
Sep 1, 2025	38.90	39.63	38.50	38.84	38.84	-0.74%	10,915,114
Aug 29, 2025	39.71	40.24	38.60	39.13	39.13	-1.44%	16,949,100
Aug 28, 2025	38.55	40.98	37.68	39.70	39.70	9.64%	31,637,570
Aug 27, 2025	37.21	37.75	36.21	36.21	36.21	-2.87%	9,163,642
Aug 26, 2025	38.07	38.37	37.15	37.28	37.28	-0.72%	9,693,593
Aug 25, 2025	37.80	38.10	37.10	37.55	37.55	0.24%	9,335,235
Aug 22, 2025	36.53	37.46	36.35	37.46	37.46	2.41%	9,445,648
Aug 21, 2025	36.91	37.23	36.32	36.58	36.58	-1.05%	6,081,551
Aug 20, 2025	36.49	36.99	36.13	36.97	36.97	0.96%	6,592,282
Aug 19, 2025	36.98	37.30	36.30	36.62	36.62	-0.76%	8,276,220
Aug 18, 2025	35.88	36.90	35.88	36.90	36.90	2.81%	8,789,048
Aug 15, 2025	35.22	36.00	35.22	35.89	35.89	1.59%	6,530,708