SHE:300760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	182.06	182.06	175.14	179.40	179.40	1.06%	8,096,028
Nov 12, 2026	176.85	178.07	174.40	177.51	177.51	0.41%	6,772,594
Nov 11, 2026	178.84	178.84	176.43	176.79	176.79	-1.19%	6,503,209
Nov 10, 2026	180.01	180.72	177.01	178.92	178.92	-1.20%	8,558,458
Nov 9, 2026	182.06	183.50	179.65	181.10	181.10	-0.96%	7,795,244
Nov 6, 2026	184.06	186.00	182.31	184.15	182.85	0.03%	8,060,469
Nov 5, 2026	181.98	185.29	179.79	184.09	182.79	1.71%	14,336,540
Nov 4, 2026	184.05	186.66	179.10	181.00	179.72	-2.61%	15,787,136
Nov 3, 2026	179.29	186.52	178.81	185.86	184.55	3.66%	15,731,967
Nov 2, 2026	180.00	186.95	178.50	179.29	178.02	-1.35%	17,852,581
Oct 30, 2026	175.00	183.36	175.00	181.75	180.47	1.54%	12,505,002
Oct 29, 2026	175.00	180.10	174.56	179.00	177.74	2.11%	10,109,502
Oct 28, 2026	177.00	177.89	172.87	175.30	174.06	-1.41%	11,073,380
Oct 27, 2026	181.91	185.99	177.54	177.80	176.54	-3.23%	14,306,418
Oct 26, 2026	176.40	183.83	176.21	183.74	182.44	3.63%	15,150,535
Oct 23, 2026	171.06	177.92	170.20	177.30	176.05	3.65%	16,591,200
Oct 22, 2026	170.39	174.44	169.75	171.06	169.85	0.58%	12,133,462
Oct 21, 2026	169.90	172.63	168.98	170.08	168.88	0.19%	8,365,499
Oct 20, 2026	166.71	170.06	165.62	169.76	168.56	1.32%	7,080,096
Oct 19, 2026	166.40	171.92	166.04	167.55	166.37	0.15%	8,916,149
Oct 16, 2026	166.50	170.08	165.78	167.30	166.12	0.18%	8,092,894
Oct 15, 2026	164.50	167.58	163.80	167.00	165.82	1.49%	9,738,090
Oct 14, 2026	164.30	166.28	163.58	164.55	163.39	-0.24%	5,031,708
Oct 13, 2026	165.00	166.40	163.08	164.94	163.78	-0.64%	7,401,935
Oct 12, 2026	161.51	166.68	161.45	166.00	164.83	2.85%	9,801,896
Oct 9, 2026	157.51	162.28	155.90	161.40	160.26	2.41%	6,943,867
Oct 8, 2026	160.81	161.10	156.93	157.60	156.49	-2.31%	5,596,325
Sep 30, 2026	158.20	162.47	157.51	161.32	160.18	1.45%	7,446,597
Sep 29, 2026	158.13	159.66	157.21	159.01	157.89	0.45%	6,215,065
Sep 28, 2026	153.90	158.85	153.87	158.29	157.17	2.88%	9,025,324
Sep 24, 2026	155.12	156.35	153.72	153.86	152.77	-1.03%	4,958,739
Sep 23, 2026	156.50	158.00	155.30	155.46	154.36	-0.78%	4,629,507
Sep 22, 2026	158.20	159.16	156.41	156.68	155.57	-0.87%	5,919,867
Sep 21, 2026	157.12	159.09	156.01	158.05	156.93	0.75%	6,539,327
Sep 18, 2026	156.85	157.99	156.30	156.87	155.76	0.04%	4,957,123
Sep 17, 2026	157.88	158.95	156.67	156.80	155.69	-0.78%	4,459,156
Sep 16, 2026	160.00	160.50	157.71	158.03	156.91	-1.42%	5,308,816
Sep 15, 2026	159.85	161.27	159.37	160.30	159.17	0.12%	4,123,200
Sep 14, 2026	162.00	163.94	159.36	160.10	158.97	-1.62%	6,561,243
Sep 11, 2026	165.20	165.20	162.00	162.73	161.58	-1.79%	7,323,210
Sep 10, 2026	165.97	166.92	163.90	165.70	164.53	0.30%	6,501,740
Sep 9, 2026	169.35	169.47	163.11	165.20	164.03	-2.79%	11,313,757
Sep 8, 2026	168.00	170.67	166.20	169.95	168.75	1.24%	7,228,722
Sep 7, 2026	170.00	170.50	167.36	169.20	166.68	-0.42%	7,939,059
Sep 4, 2026	167.01	171.59	166.13	169.91	167.38	1.34%	10,054,936
Sep 3, 2026	167.89	169.60	166.58	167.67	165.18	-0.15%	7,118,661
Sep 2, 2026	168.36	169.54	166.30	167.92	165.42	-0.69%	8,492,598
Sep 1, 2026	165.40	171.99	164.20	169.08	166.57	2.26%	15,275,771
Aug 31, 2026	168.00	169.90	165.17	165.35	162.89	0.64%	17,737,993
Aug 28, 2026	161.38	164.75	161.23	164.30	161.86	1.40%	6,741,084