SHE:300738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.03	17.03	15.71	15.71	-	-6.71%	28,055,354
Oct 29, 2026	17.03	17.33	16.71	16.84	-	-2.43%	23,575,876
Oct 28, 2026	17.00	17.38	16.70	17.26	17.26	2.43%	27,014,602
Oct 27, 2026	17.75	17.87	16.85	16.85	16.85	-4.21%	18,068,321
Oct 26, 2026	17.60	17.88	17.50	17.59	17.59	-1.12%	17,914,340
Oct 23, 2026	17.03	17.85	16.55	17.79	17.79	2.54%	29,734,761
Oct 22, 2026	18.00	18.11	17.34	17.35	17.35	-4.09%	20,446,042
Oct 21, 2026	17.91	18.35	17.81	18.09	18.09	2.20%	27,054,794
Oct 20, 2026	17.40	17.71	17.02	17.70	17.70	1.26%	19,874,857
Oct 19, 2026	17.30	17.71	17.30	17.48	17.48	-0.29%	13,566,435
Oct 16, 2026	17.90	17.96	17.47	17.53	17.53	-0.74%	14,399,224
Oct 15, 2026	17.40	18.11	17.40	17.66	17.66	-3.60%	16,213,337
Oct 14, 2026	18.26	18.46	18.11	18.32	18.32	-0.65%	13,122,641
Oct 13, 2026	17.85	18.53	17.73	18.44	18.44	2.27%	20,279,167
Oct 12, 2026	18.14	18.29	18.00	18.03	18.03	-0.88%	12,878,362
Oct 9, 2026	17.88	18.27	17.57	18.19	18.19	1.06%	21,277,172
Oct 8, 2026	18.51	18.65	17.99	18.00	18.00	-2.70%	17,143,534
Sep 30, 2026	18.70	18.80	18.50	18.50	18.50	-1.02%	14,571,101
Sep 29, 2026	18.62	18.85	18.50	18.69	18.69	-0.11%	15,421,280
Sep 28, 2026	19.22	19.30	18.62	18.71	18.71	-3.11%	22,664,300
Sep 24, 2026	19.58	19.66	19.31	19.31	19.31	-2.03%	17,896,349
Sep 23, 2026	19.89	19.92	19.56	19.71	19.71	-1.70%	24,502,066
Sep 22, 2026	19.75	20.18	19.75	20.05	20.05	2.14%	38,459,893
Sep 21, 2026	19.59	19.69	19.46	19.63	19.63	0.26%	25,257,417
Sep 18, 2026	19.77	19.82	19.46	19.58	19.58	0.05%	28,554,872
Sep 17, 2026	19.46	19.77	19.46	19.57	19.57	0.77%	23,700,231
Sep 16, 2026	19.11	19.55	18.98	19.42	19.42	0.94%	24,420,113
Sep 15, 2026	19.35	19.51	19.21	19.24	19.24	-1.08%	15,265,977
Sep 14, 2026	19.17	19.49	19.07	19.45	19.45	1.46%	17,675,681
Sep 11, 2026	19.15	19.29	18.89	19.17	19.17	-1.39%	25,251,502
Sep 10, 2026	19.61	19.67	19.32	19.44	19.44	-1.52%	18,742,922
Sep 9, 2026	19.71	19.90	19.55	19.74	19.74	0.46%	20,470,810
Sep 8, 2026	20.15	20.23	19.64	19.65	19.65	-2.58%	32,104,067
Sep 7, 2026	20.00	20.25	19.90	20.17	20.17	0.55%	22,207,265
Sep 4, 2026	20.31	20.46	20.01	20.06	20.06	-	32,360,650
Sep 3, 2026	20.12	20.31	19.88	20.06	20.06	0.55%	24,851,700
Sep 2, 2026	19.90	20.17	19.82	19.95	19.95	-1.14%	26,641,669
Sep 1, 2026	20.35	20.59	20.01	20.18	20.18	-1.03%	35,401,461
Aug 31, 2026	20.00	20.54	19.81	20.39	20.39	-0.88%	43,887,661
Aug 28, 2026	20.81	21.30	20.50	20.57	20.57	-1.39%	44,227,676
Aug 27, 2026	20.71	20.89	20.45	20.86	20.86	0.72%	45,597,731
Aug 26, 2026	20.99	20.99	20.64	20.71	20.71	-0.91%	23,686,105
Aug 25, 2026	20.90	21.02	20.59	20.90	20.90	-1.55%	30,873,295
Aug 24, 2026	20.88	21.23	20.42	21.23	21.23	1.92%	40,354,780
Aug 21, 2026	20.70	20.97	20.22	20.83	20.83	-0.62%	35,243,166
Aug 20, 2026	21.53	21.65	20.85	20.96	20.96	-1.73%	51,058,490
Aug 19, 2026	22.49	22.65	21.31	21.33	21.33	-7.38%	63,691,761
Aug 18, 2026	23.50	23.68	22.68	23.03	23.03	-2.50%	56,318,995
Aug 17, 2026	23.84	23.90	23.32	23.62	23.62	-0.55%	70,677,891
Aug 14, 2026	21.96	24.18	21.71	23.75	23.75	7.08%	120,240,665