SHE:300782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	54.54	55.85	50.10	50.10	50.10	-7.87%	14,608,690
Oct 29, 2026	55.50	55.97	54.38	54.38	54.38	-2.89%	7,894,488
Oct 28, 2026	54.91	57.18	52.40	56.00	56.00	3.90%	13,148,383
Oct 27, 2026	57.56	57.85	53.90	53.90	53.90	-5.16%	6,702,843
Oct 26, 2026	56.93	58.49	56.60	56.83	56.83	-1.78%	7,490,226
Oct 23, 2026	54.54	58.00	52.90	57.86	57.86	4.55%	9,895,937
Oct 22, 2026	56.19	56.79	55.21	55.34	55.34	-1.83%	6,821,113
Oct 21, 2026	56.42	57.44	56.05	56.37	56.37	0.05%	5,390,082
Oct 20, 2026	54.10	56.80	53.94	56.34	56.34	3.59%	7,144,573
Oct 19, 2026	54.57	55.05	53.25	54.39	54.39	-0.68%	6,530,578
Oct 16, 2026	56.28	56.63	54.58	54.76	54.76	-0.85%	7,737,474
Oct 15, 2026	56.00	57.21	55.10	55.23	55.23	-4.94%	10,525,030
Oct 14, 2026	59.61	60.00	57.70	58.10	58.10	-3.34%	8,035,459
Oct 13, 2026	59.46	60.88	58.00	60.11	60.11	-0.61%	8,739,917
Oct 12, 2026	61.99	62.06	60.37	60.48	60.48	-3.11%	6,682,548
Oct 9, 2026	64.12	64.35	60.62	62.42	62.42	-3.45%	11,223,082
Oct 8, 2026	69.56	70.19	64.20	64.65	64.65	-7.87%	12,101,597
Sep 30, 2026	71.03	71.43	69.30	70.17	70.17	0.13%	8,157,882
Sep 29, 2026	70.13	70.86	69.54	70.08	70.08	-0.24%	7,592,934
Sep 28, 2026	75.53	75.70	69.95	70.25	70.25	-7.30%	12,321,140
Sep 24, 2026	76.66	79.00	75.70	75.78	75.78	-1.28%	14,304,940
Sep 23, 2026	74.75	77.35	74.28	76.76	76.76	2.69%	10,682,972
Sep 22, 2026	77.53	78.06	74.46	74.75	74.75	-2.08%	9,917,503
Sep 21, 2026	75.35	78.88	75.00	76.34	76.34	3.53%	15,226,507
Sep 18, 2026	72.71	74.50	72.71	73.74	73.74	2.92%	9,253,236
Sep 17, 2026	72.58	73.66	71.29	71.65	71.65	-2.25%	7,292,672
Sep 16, 2026	70.00	73.66	69.50	73.30	73.30	4.74%	10,853,245
Sep 15, 2026	70.21	71.76	69.84	69.98	69.98	-1.02%	5,992,250
Sep 14, 2026	70.50	72.35	69.86	70.70	70.70	-0.42%	6,217,905
Sep 11, 2026	72.05	72.99	69.43	71.00	71.00	-1.42%	8,232,740
Sep 10, 2026	73.29	74.00	71.90	72.02	72.02	-2.53%	8,276,909
Sep 9, 2026	72.48	77.25	72.16	73.89	73.89	3.18%	15,615,101
Sep 8, 2026	73.50	74.64	71.30	71.61	71.61	-2.84%	8,803,384
Sep 7, 2026	72.53	74.34	71.55	73.70	73.70	3.11%	8,968,210
Sep 4, 2026	73.51	74.79	71.07	71.48	71.48	-1.93%	7,656,996
Sep 3, 2026	74.29	74.95	72.45	72.89	72.89	-0.83%	6,550,796
Sep 2, 2026	74.50	74.92	73.38	73.50	73.50	-2.67%	6,888,695
Sep 1, 2026	78.33	78.78	75.50	75.52	75.52	-4.38%	9,350,731
Aug 31, 2026	75.85	78.99	75.58	78.98	78.98	2.05%	7,700,539
Aug 28, 2026	79.24	80.44	77.32	77.39	77.39	-3.26%	8,423,018
Aug 27, 2026	77.40	80.80	76.94	80.00	80.00	4.07%	12,398,634
Aug 26, 2026	75.64	78.63	75.10	76.87	76.87	1.34%	12,633,970
Aug 25, 2026	73.63	76.39	72.27	75.85	75.85	1.74%	9,285,061
Aug 24, 2026	76.59	77.43	72.92	74.55	74.55	-3.36%	8,993,139
Aug 21, 2026	76.00	78.58	75.93	77.14	77.14	0.57%	7,366,268
Aug 20, 2026	76.78	79.01	76.01	76.70	76.70	0.74%	9,742,328
Aug 19, 2026	79.00	80.59	75.80	76.14	76.14	-6.78%	12,221,460
Aug 18, 2026	82.88	83.20	80.00	81.68	81.68	-0.98%	10,008,010
Aug 17, 2026	79.50	83.25	79.01	82.49	82.49	4.59%	12,903,463
Aug 14, 2026	79.30	80.34	77.60	78.87	78.87	-0.10%	10,080,710