SHE:300726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	40.00	40.85	38.38	38.60	38.60	-3.86%	6,442,112
Nov 12, 2026	41.15	41.88	40.08	40.15	40.15	-2.43%	7,652,385
Nov 11, 2026	39.81	41.33	39.70	41.15	41.15	3.00%	6,730,609
Nov 10, 2026	40.66	40.68	39.69	39.95	39.95	0.93%	5,980,933
Nov 9, 2026	40.00	40.55	39.52	39.58	39.58	0.51%	6,089,490
Nov 6, 2026	38.94	40.29	38.52	39.38	39.38	-4.35%	7,558,523
Nov 5, 2026	40.01	42.00	39.91	41.17	41.17	-0.07%	10,286,740
Nov 4, 2026	38.18	41.20	37.71	41.20	41.20	8.39%	10,487,638
Nov 3, 2026	38.23	39.64	37.68	38.01	38.01	-1.99%	7,517,850
Nov 2, 2026	38.50	39.58	38.05	38.78	38.78	2.95%	9,067,754
Oct 30, 2026	36.95	39.90	36.63	37.67	37.67	-0.08%	9,907,405
Oct 29, 2026	39.00	39.84	37.70	37.70	37.70	-4.29%	5,584,013
Oct 28, 2026	38.49	39.87	37.98	39.39	39.39	4.57%	6,639,115
Oct 27, 2026	39.79	40.46	37.60	37.67	37.67	-4.10%	5,208,904
Oct 26, 2026	40.99	41.22	39.13	39.28	39.28	-5.42%	6,158,875
Oct 23, 2026	39.65	41.71	37.30	41.53	41.53	3.05%	9,723,355
Oct 22, 2026	41.98	42.24	40.30	40.30	40.30	-3.77%	5,374,123
Oct 21, 2026	41.90	42.78	41.66	41.88	41.88	0.07%	5,073,943
Oct 20, 2026	40.95	42.47	40.32	41.85	41.85	2.47%	5,741,240
Oct 19, 2026	40.67	41.33	39.50	40.84	40.84	-0.58%	5,903,103
Oct 16, 2026	41.80	42.28	40.61	41.08	41.08	0.76%	6,756,115
Oct 15, 2026	41.37	41.61	40.44	40.77	40.77	-4.50%	7,258,032
Oct 14, 2026	42.87	43.96	42.38	42.69	42.69	-1.52%	6,231,499
Oct 13, 2026	42.20	43.92	41.06	43.35	43.35	-0.69%	9,026,304
Oct 12, 2026	44.87	45.19	43.64	43.65	43.65	-3.94%	5,831,329
Oct 9, 2026	47.81	47.97	43.40	45.44	45.44	-6.08%	11,465,348
Oct 8, 2026	50.88	52.48	47.80	48.38	48.38	-4.54%	8,897,680
Sep 30, 2026	53.78	53.78	50.60	50.68	50.68	-4.43%	7,578,983
Sep 29, 2026	51.79	54.00	51.78	53.03	53.03	1.22%	8,729,649
Sep 28, 2026	57.85	58.00	51.95	52.39	52.39	-10.34%	11,551,539
Sep 24, 2026	59.47	60.10	58.30	58.43	58.43	-1.77%	8,531,649
Sep 23, 2026	58.72	59.82	57.80	59.48	59.48	1.29%	9,768,698
Sep 22, 2026	60.81	61.49	58.19	58.72	58.72	-2.99%	16,987,039
Sep 21, 2026	61.10	61.83	59.88	60.53	60.53	3.52%	18,621,485
Sep 18, 2026	57.69	58.99	56.33	58.47	58.47	2.42%	16,152,608
Sep 17, 2026	58.68	59.16	56.53	57.09	57.09	-2.66%	15,318,460
Sep 16, 2026	55.93	59.18	55.00	58.65	58.65	5.13%	18,684,180
Sep 15, 2026	54.84	57.17	54.51	55.79	55.79	1.75%	15,979,700
Sep 14, 2026	51.70	57.16	51.06	54.83	54.83	4.06%	17,541,099
Sep 11, 2026	51.00	53.32	49.90	52.69	52.69	1.76%	12,641,390
Sep 10, 2026	52.11	53.23	51.22	51.78	51.78	-2.50%	8,966,441
Sep 9, 2026	50.56	53.58	50.56	53.11	53.11	5.50%	15,917,802
Sep 8, 2026	50.11	51.44	49.42	50.34	50.34	-0.08%	6,992,262
Sep 7, 2026	49.00	50.96	48.90	50.38	50.38	3.24%	8,923,403
Sep 4, 2026	51.91	52.80	48.30	48.80	48.80	-5.41%	12,858,117
Sep 3, 2026	53.60	53.91	51.08	51.59	51.59	-1.71%	9,148,308
Sep 2, 2026	53.51	53.76	52.07	52.49	52.49	-2.89%	8,575,705
Sep 1, 2026	54.65	55.64	52.50	54.05	54.05	-1.51%	14,009,241
Aug 31, 2026	51.74	55.50	50.80	54.88	54.88	4.06%	11,559,276
Aug 28, 2026	53.85	55.85	52.50	52.74	52.74	-4.02%	13,333,420