SHE:300726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	41.80	41.80	37.30	41.53	41.53	3.05%	9,781,855
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
Aug 27, 2026	51.21	54.95	50.94	54.95	54.95	7.75%	11,565,704
Aug 26, 2026	51.50	52.50	50.39	51.00	51.00	-0.93%	6,583,700
Aug 25, 2026	51.26	52.28	49.05	51.48	51.48	-1.57%	8,940,197
Aug 24, 2026	55.02	56.80	50.69	52.30	52.30	-1.02%	12,202,435
Aug 21, 2026	51.51	53.15	50.82	52.84	52.84	1.81%	7,835,018
Aug 20, 2026	52.51	53.12	51.37	51.90	51.90	-0.04%	8,309,651
Aug 19, 2026	54.28	54.78	51.61	51.92	51.92	-7.83%	12,781,242
Aug 18, 2026	57.38	57.70	55.41	56.33	56.33	-2.03%	13,231,751
Aug 17, 2026	55.37	57.50	55.12	57.50	57.50	3.05%	14,137,115
Aug 14, 2026	54.59	55.86	53.91	55.80	55.80	3.26%	12,447,452
Aug 13, 2026	55.48	56.80	54.00	54.04	54.04	-1.17%	15,493,731
Aug 12, 2026	54.98	55.09	53.52	54.68	54.68	-0.74%	13,751,317
Aug 11, 2026	53.59	58.35	53.23	55.09	55.09	1.19%	22,589,218
Aug 10, 2026	55.05	55.49	52.76	54.44	54.44	-0.02%	15,567,144
Aug 7, 2026	53.95	55.08	52.30	54.45	54.45	1.21%	20,937,885