SHE:300785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	28.80	33.84	28.80	33.27	33.27	8.12%	16,506,318
Nov 4, 2026	29.30	31.18	28.82	30.77	30.77	4.87%	9,906,853
Nov 3, 2026	30.08	30.78	29.13	29.34	29.34	-4.80%	9,362,854
Nov 2, 2026	27.49	31.28	26.39	30.82	30.82	13.81%	16,211,149
Oct 30, 2026	28.80	29.52	27.04	27.08	27.08	-12.76%	15,114,296
Oct 29, 2026	32.40	32.70	31.03	31.04	31.04	-5.65%	7,838,820
Oct 28, 2026	32.57	33.68	32.10	32.90	32.90	1.32%	7,876,996
Oct 27, 2026	34.10	34.82	32.47	32.47	32.47	-5.25%	8,547,790
Oct 26, 2026	33.47	34.76	32.68	34.27	34.27	0.76%	11,078,100
Oct 23, 2026	32.29	34.48	29.21	34.01	34.01	2.50%	17,272,627
Oct 22, 2026	35.51	35.80	33.08	33.18	33.18	-7.06%	10,072,733
Oct 21, 2026	36.03	36.95	35.51	35.70	35.70	-1.71%	9,112,445
Oct 20, 2026	34.41	36.40	34.10	36.32	36.32	4.73%	13,893,388
Oct 19, 2026	33.62	35.67	33.35	34.68	34.68	1.94%	12,094,835
Oct 16, 2026	36.37	36.86	33.74	34.02	34.02	-4.60%	14,735,589
Oct 15, 2026	37.28	37.98	35.51	35.66	35.66	-6.03%	16,785,140
Oct 14, 2026	36.97	39.20	36.37	37.95	37.95	1.25%	23,237,960
Oct 13, 2026	35.95	38.44	35.00	37.48	37.48	2.88%	22,071,515
Oct 12, 2026	35.61	36.69	34.78	36.43	36.43	1.93%	17,889,250
Oct 9, 2026	33.98	36.10	31.76	35.74	35.74	5.12%	16,743,308
Oct 8, 2026	36.01	36.06	33.76	34.00	34.00	-6.13%	10,361,734
Sep 30, 2026	37.41	37.66	36.09	36.22	36.22	-2.40%	13,281,410
Sep 29, 2026	33.99	38.20	33.49	37.11	37.11	10.71%	23,395,080
Sep 28, 2026	34.84	35.17	33.50	33.52	33.52	-3.62%	7,370,964
Sep 24, 2026	35.85	36.50	34.75	34.78	34.78	-4.00%	11,260,000
Sep 23, 2026	38.88	39.20	35.91	36.23	36.23	-3.82%	17,697,160
Sep 22, 2026	36.70	39.90	35.30	37.67	37.67	9.86%	27,548,541
Sep 21, 2026	34.25	34.52	33.88	34.29	34.29	0.70%	4,282,253
Sep 18, 2026	34.20	34.31	33.59	34.05	34.05	0.62%	4,878,383
Sep 17, 2026	33.11	34.26	33.11	33.84	33.84	1.14%	5,251,760
Sep 16, 2026	32.80	33.66	32.48	33.46	33.46	1.09%	4,004,060
Sep 15, 2026	33.90	34.25	33.07	33.10	33.10	-1.16%	4,792,047
Sep 14, 2026	34.18	34.18	33.33	33.49	33.49	-2.13%	4,376,400
Sep 11, 2026	35.60	35.66	33.80	34.22	34.22	-4.89%	7,802,200
Sep 10, 2026	37.88	38.00	35.62	35.98	35.98	1.44%	9,632,894
Sep 9, 2026	36.78	36.78	35.08	35.47	35.47	-3.80%	6,985,910
Sep 8, 2026	36.50	37.44	36.03	36.87	36.87	0.57%	7,909,896
Sep 7, 2026	36.88	36.89	35.92	36.66	36.66	0.77%	9,213,238
Sep 4, 2026	35.81	38.36	35.43	36.38	36.38	2.62%	15,275,250
Sep 3, 2026	35.97	36.86	35.02	35.45	35.45	-0.92%	7,468,265
Sep 2, 2026	35.82	36.60	35.38	35.78	35.78	-1.84%	10,261,278
Sep 1, 2026	34.78	37.87	34.78	36.45	36.45	4.44%	17,746,740
Aug 31, 2026	33.04	35.08	32.98	34.90	34.90	3.59%	12,271,300
Aug 28, 2026	33.29	34.39	32.65	33.69	33.69	2.53%	13,295,712
Aug 27, 2026	32.72	33.27	32.37	32.86	32.86	-1.97%	8,441,411
Aug 26, 2026	34.05	34.29	33.30	33.52	33.52	-2.27%	4,482,150
Aug 25, 2026	33.88	34.52	32.57	34.30	34.30	-0.49%	6,532,800
Aug 24, 2026	35.80	35.96	34.02	34.47	34.47	-3.72%	4,637,559
Aug 21, 2026	36.06	36.34	35.23	35.80	35.80	-1.68%	4,472,340
Aug 20, 2026	36.60	37.07	35.80	36.41	36.41	0.86%	4,804,511