SHE:300756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	26.66	26.66	16.20	17.02	17.02	-6.89%	22,223,558
Oct 28, 2026	18.22	18.98	17.60	18.28	18.28	-0.65%	15,519,940
Oct 27, 2026	20.34	20.70	18.19	18.40	18.40	-14.02%	19,956,350
Oct 26, 2026	22.30	22.50	19.92	21.40	21.40	-10.46%	24,177,494
Oct 23, 2026	26.66	26.71	21.79	23.90	23.90	-12.26%	30,562,548
Oct 22, 2026	30.03	30.03	27.00	27.24	27.24	-8.50%	6,444,420
Oct 21, 2026	31.08	31.25	28.50	29.77	29.77	-5.19%	11,455,705
Oct 20, 2026	31.20	32.18	30.50	31.40	31.40	5.26%	12,196,130
Oct 19, 2026	28.40	30.20	27.70	29.83	29.83	4.37%	7,560,293
Oct 16, 2026	29.69	30.30	28.32	28.58	28.58	-2.46%	3,534,335
Oct 15, 2026	28.00	30.26	27.81	29.30	29.30	2.45%	6,062,646
Oct 14, 2026	29.21	29.78	28.50	28.60	28.60	-2.75%	2,974,800
Oct 13, 2026	30.10	30.50	29.02	29.41	29.41	-3.98%	4,801,682
Oct 12, 2026	30.80	31.40	27.95	30.63	30.63	-1.83%	10,498,671
Oct 9, 2026	29.97	31.72	28.20	31.20	31.20	7.22%	10,522,975
Oct 8, 2026	28.48	30.28	28.20	29.10	29.10	3.45%	7,160,062
Sep 30, 2026	29.78	30.38	27.82	28.13	28.13	-6.48%	7,333,141
Sep 29, 2026	31.88	31.88	29.80	30.08	30.08	-2.56%	5,466,529
Sep 28, 2026	32.61	33.08	30.66	30.87	30.87	-4.69%	5,317,841
Sep 24, 2026	34.00	34.23	32.30	32.39	32.39	-4.00%	4,510,930
Sep 23, 2026	34.88	35.20	33.51	33.74	33.74	-3.05%	5,828,590
Sep 22, 2026	35.15	35.97	34.55	34.80	34.80	-0.77%	9,377,870
Sep 21, 2026	34.05	35.49	33.33	35.07	35.07	6.11%	10,891,950
Sep 18, 2026	31.28	33.17	30.91	33.05	33.05	7.31%	10,137,524
Sep 17, 2026	30.66	30.96	29.93	30.80	30.80	1.32%	4,405,580
Sep 16, 2026	30.77	30.77	29.51	30.40	30.40	-0.72%	5,326,520
Sep 15, 2026	31.39	32.33	30.60	30.62	30.62	-2.33%	5,075,200
Sep 14, 2026	30.30	31.45	29.70	31.35	31.35	2.79%	4,726,660
Sep 11, 2026	29.61	31.26	29.23	30.50	30.50	1.50%	6,346,118
Sep 10, 2026	30.76	31.30	29.93	30.05	30.05	-2.12%	3,663,060
Sep 9, 2026	31.57	31.88	30.35	30.70	30.70	-2.97%	3,413,840
Sep 8, 2026	31.00	32.38	30.99	31.64	31.64	2.06%	5,743,320
Sep 7, 2026	30.45	32.18	30.36	31.00	31.00	2.31%	5,739,934
Sep 4, 2026	30.51	31.10	29.96	30.30	30.30	0.23%	3,274,200
Sep 3, 2026	29.71	30.66	29.03	30.23	30.23	1.96%	4,024,520
Sep 2, 2026	29.90	30.17	29.32	29.65	29.65	-1.00%	2,102,460
Sep 1, 2026	30.50	31.00	29.80	29.95	29.95	-2.25%	2,346,770
Aug 31, 2026	29.30	30.75	29.21	30.64	30.64	3.69%	3,822,300
Aug 28, 2026	31.08	31.30	29.51	29.55	29.55	-3.93%	4,324,900
Aug 27, 2026	28.30	31.09	28.14	30.76	30.76	8.69%	7,180,086
Aug 26, 2026	28.88	29.30	28.14	28.30	28.30	-1.53%	3,722,620
Aug 25, 2026	29.01	29.12	28.31	28.74	28.74	-1.41%	3,814,260
Aug 24, 2026	28.90	29.22	28.15	29.15	29.15	0.69%	3,012,042
Aug 21, 2026	28.82	29.58	27.85	28.95	28.95	0.14%	3,986,660
Aug 20, 2026	29.80	30.50	28.88	28.91	28.91	-1.43%	4,003,958
Aug 19, 2026	30.76	31.46	29.22	29.33	29.33	-3.71%	4,270,440
Aug 18, 2026	30.23	30.95	30.09	30.46	30.46	0.63%	3,091,120
Aug 17, 2026	30.66	30.98	30.10	30.27	30.27	-1.34%	3,207,443
Aug 14, 2026	31.15	31.50	30.00	30.68	30.68	-1.48%	4,491,120
Aug 13, 2026	31.30	32.29	30.89	31.14	31.14	-1.42%	5,241,580