SHE:300731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	28.80	28.80	26.06	27.07	27.07	-4.01%	4,122,800
Nov 5, 2026	27.00	28.66	26.51	28.20	28.20	3.18%	8,029,126
Nov 4, 2026	25.51	27.47	24.22	27.33	27.33	10.60%	10,393,780
Nov 3, 2026	27.21	27.34	24.60	24.71	24.71	-10.37%	10,925,047
Nov 2, 2026	27.16	28.36	25.79	27.57	27.57	1.51%	9,972,635
Oct 30, 2026	28.80	29.89	27.04	27.16	27.16	-8.68%	9,708,080
Oct 29, 2026	32.44	32.44	29.66	29.74	29.74	-7.67%	5,625,824
Oct 28, 2026	31.19	32.74	30.75	32.21	32.21	3.64%	6,551,040
Oct 27, 2026	34.75	34.98	30.92	31.08	31.08	-10.56%	6,529,872
Oct 26, 2026	34.66	35.60	34.21	34.75	34.75	-0.71%	3,371,540
Oct 23, 2026	33.64	35.15	31.02	35.00	35.00	1.89%	5,938,377
Oct 22, 2026	36.00	36.53	34.34	34.35	34.35	-5.24%	3,817,580
Oct 21, 2026	36.87	37.76	35.82	36.25	36.25	-0.93%	3,557,460
Oct 20, 2026	35.84	37.42	35.40	36.59	36.59	2.15%	3,198,180
Oct 19, 2026	35.99	36.50	34.34	35.82	35.82	-1.70%	3,846,180
Oct 16, 2026	38.00	38.22	36.06	36.44	36.44	-2.25%	2,964,944
Oct 15, 2026	37.99	38.89	37.08	37.28	37.28	-4.51%	3,327,881
Oct 14, 2026	40.17	40.29	38.90	39.04	39.04	-2.11%	3,613,460
Oct 13, 2026	37.06	40.28	35.91	39.88	39.88	4.40%	6,344,274
Oct 12, 2026	39.19	39.59	37.91	38.20	38.20	-3.49%	3,660,058
Oct 9, 2026	41.37	41.41	37.39	39.58	39.58	-4.33%	7,347,699
Oct 8, 2026	43.15	44.55	40.90	41.37	41.37	-3.61%	5,185,300
Sep 30, 2026	45.22	45.40	42.53	42.92	42.92	-4.49%	6,476,271
Sep 29, 2026	45.20	46.35	44.88	44.94	44.94	-1.86%	6,481,017
Sep 28, 2026	51.62	52.00	45.01	45.79	45.79	-13.31%	11,439,591
Sep 24, 2026	53.20	55.32	50.85	52.82	52.82	-0.17%	14,396,790
Sep 23, 2026	51.58	52.98	50.58	52.91	52.91	4.11%	9,692,191
Sep 22, 2026	50.13	52.55	49.85	50.82	50.82	1.21%	7,913,413
Sep 21, 2026	48.83	51.33	48.47	50.21	50.21	2.70%	9,871,413
Sep 18, 2026	54.01	55.40	48.52	48.89	48.89	0.41%	15,104,245
Sep 17, 2026	48.90	50.28	47.34	48.69	48.69	-0.49%	8,353,947
Sep 16, 2026	47.49	49.53	47.02	48.93	48.93	3.14%	8,657,647
Sep 15, 2026	49.49	49.66	47.30	47.44	47.44	-2.73%	6,539,280
Sep 14, 2026	46.00	50.13	44.61	48.77	48.77	5.95%	9,317,223
Sep 11, 2026	47.21	47.80	44.71	46.03	46.03	-3.82%	7,106,815
Sep 10, 2026	49.48	49.48	47.73	47.86	47.86	-3.04%	5,831,920
Sep 9, 2026	45.83	50.88	45.35	49.36	49.36	7.70%	13,590,616
Sep 8, 2026	47.30	47.30	45.25	45.83	45.83	-2.98%	7,504,940
Sep 7, 2026	45.00	47.68	44.50	47.24	47.24	4.98%	7,809,260
Sep 4, 2026	47.73	47.80	44.49	45.00	45.00	-6.29%	10,480,204
Sep 3, 2026	47.66	49.37	46.03	48.02	48.02	0.90%	13,494,259
Sep 2, 2026	45.74	48.79	45.35	47.59	47.59	3.79%	11,026,021
Sep 1, 2026	48.15	48.88	45.13	45.85	45.85	-3.45%	9,431,480
Aug 31, 2026	41.31	48.12	41.01	47.49	47.49	11.87%	12,954,259
Aug 28, 2026	43.00	44.60	42.42	42.45	42.45	-1.51%	8,166,379
Aug 27, 2026	41.44	43.19	41.22	43.10	43.10	4.33%	7,676,630
Aug 26, 2026	42.92	42.95	40.82	41.31	41.31	-2.06%	7,871,237
Aug 25, 2026	41.85	42.83	39.53	42.18	42.18	0.76%	10,019,165
Aug 24, 2026	38.93	43.03	38.80	41.86	41.86	7.22%	14,223,440
Aug 21, 2026	36.41	39.46	36.09	39.04	39.04	6.78%	7,286,089