SHE:300801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.18	18.52	18.18	18.32	18.32	0.66%	1,343,600
Nov 12, 2026	18.30	18.75	18.20	18.20	18.20	-0.38%	4,197,100
Nov 11, 2026	18.07	18.36	18.03	18.27	18.27	0.94%	2,439,777
Nov 10, 2026	18.06	18.18	17.95	18.10	18.10	1.34%	1,804,310
Nov 9, 2026	18.18	18.32	17.82	17.86	17.86	-0.89%	2,439,863
Nov 6, 2026	17.96	18.34	17.89	18.02	18.02	-2.96%	2,635,900
Nov 5, 2026	18.00	18.85	17.93	18.57	18.57	3.40%	4,273,300
Nov 4, 2026	17.39	18.00	17.12	17.96	17.96	3.28%	3,845,467
Nov 3, 2026	17.44	18.00	17.25	17.39	17.39	-0.29%	3,567,500
Nov 2, 2026	17.54	17.59	16.96	17.44	17.44	2.23%	3,155,100
Oct 30, 2026	17.47	17.91	17.06	17.06	17.06	-2.51%	3,183,400
Oct 29, 2026	18.02	18.22	17.50	17.50	17.50	-3.74%	2,854,100
Oct 28, 2026	17.66	18.44	17.66	18.18	18.18	3.24%	4,388,900
Oct 27, 2026	18.32	18.45	17.61	17.61	17.61	-6.43%	5,584,700
Oct 26, 2026	18.99	19.13	18.57	18.82	18.82	-1.93%	3,340,212
Oct 23, 2026	18.60	19.22	17.67	19.19	19.19	2.29%	4,324,300
Oct 22, 2026	19.08	19.50	18.73	18.76	18.76	-3.20%	3,291,200
Oct 21, 2026	20.13	20.33	19.33	19.38	19.38	-2.47%	3,729,800
Oct 20, 2026	19.50	20.09	19.41	19.87	19.87	1.38%	3,056,400
Oct 19, 2026	19.58	19.79	19.00	19.60	19.60	-1.11%	3,453,580
Oct 16, 2026	20.28	20.43	19.64	19.82	19.82	-0.70%	3,718,800
Oct 15, 2026	19.90	20.30	19.60	19.96	19.96	-3.25%	5,522,900
Oct 14, 2026	21.72	22.20	20.58	20.63	20.63	-4.97%	7,178,013
Oct 13, 2026	22.00	22.33	20.86	21.71	21.71	-3.77%	9,078,870
Oct 12, 2026	22.94	23.49	22.51	22.56	22.56	-1.44%	7,642,925
Oct 9, 2026	22.65	23.09	22.09	22.89	22.89	-0.13%	10,995,500
Oct 8, 2026	21.50	23.23	21.25	22.92	22.92	7.10%	10,700,500
Sep 30, 2026	21.29	21.78	21.29	21.40	21.40	0.47%	2,497,100
Sep 29, 2026	20.71	21.40	20.67	21.30	21.30	2.35%	2,367,300
Sep 28, 2026	21.56	21.56	20.62	20.81	20.81	-3.57%	2,724,372
Sep 24, 2026	22.00	22.09	21.55	21.58	21.58	-2.57%	2,663,400
Sep 23, 2026	22.00	22.17	21.81	22.15	22.15	0.50%	2,818,600
Sep 22, 2026	21.90	22.34	21.90	22.04	22.04	0.46%	3,580,700
Sep 21, 2026	21.90	22.07	21.80	21.94	21.94	0.73%	2,571,610
Sep 18, 2026	21.53	21.93	21.53	21.78	21.78	1.40%	2,945,500
Sep 17, 2026	21.55	21.76	21.25	21.48	21.48	-1.10%	2,621,960
Sep 16, 2026	21.14	21.84	21.03	21.72	21.72	2.02%	3,121,000
Sep 15, 2026	21.16	21.68	20.89	21.29	21.29	1.09%	3,333,600
Sep 14, 2026	20.95	21.35	20.80	21.06	21.06	0.19%	2,305,800
Sep 11, 2026	21.36	21.49	20.63	21.02	21.02	-2.37%	2,926,400
Sep 10, 2026	21.75	21.80	21.53	21.53	21.53	-1.73%	2,344,364
Sep 9, 2026	22.12	22.30	21.82	21.91	21.91	-1.31%	2,356,983
Sep 8, 2026	21.89	22.25	21.70	22.20	22.20	1.37%	3,078,320
Sep 7, 2026	21.88	22.15	21.81	21.90	21.90	0.23%	2,792,400
Sep 4, 2026	22.42	22.70	21.72	21.85	21.85	-2.24%	3,661,720
Sep 3, 2026	22.60	22.72	22.23	22.35	22.35	-0.04%	2,111,100
Sep 2, 2026	22.60	22.61	22.13	22.36	22.36	-2.23%	2,953,600
Sep 1, 2026	23.16	23.28	22.75	22.87	22.87	-1.25%	3,711,042
Aug 31, 2026	23.03	23.18	22.66	23.16	23.16	-0.43%	3,900,092
Aug 28, 2026	23.10	23.47	23.01	23.26	23.26	0.56%	3,999,999