SHE:300828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	14.65	15.04	14.17	14.20	14.20	-5.08%	5,120,100
Oct 28, 2026	14.61	15.20	14.39	14.96	14.96	4.84%	5,852,986
Oct 27, 2026	14.51	15.24	14.27	14.27	14.27	-0.49%	6,567,216
Oct 26, 2026	14.65	14.75	14.23	14.34	14.34	-2.38%	3,110,200
Oct 23, 2026	14.65	14.69	13.39	14.69	14.69	1.03%	5,737,550
Oct 22, 2026	14.88	15.13	14.52	14.54	14.54	-2.28%	3,525,000
Oct 21, 2026	15.36	15.48	14.80	14.88	14.88	-2.11%	2,725,000
Oct 20, 2026	14.86	15.61	14.56	15.20	15.20	2.29%	3,950,150
Oct 19, 2026	15.01	15.10	14.25	14.86	14.86	-2.17%	3,645,400
Oct 16, 2026	15.20	15.54	15.04	15.19	15.19	1.27%	4,194,100
Oct 15, 2026	15.28	15.45	14.86	15.00	15.00	-4.15%	5,145,700
Oct 14, 2026	16.18	16.30	15.63	15.65	15.65	-3.28%	4,230,000
Oct 13, 2026	16.06	16.38	15.25	16.18	16.18	-0.49%	6,674,800
Oct 12, 2026	15.96	16.80	15.70	16.26	16.26	2.78%	8,167,900
Oct 9, 2026	16.08	16.10	14.97	15.82	15.82	-1.80%	7,448,950
Oct 8, 2026	17.34	17.38	15.97	16.11	16.11	-6.66%	8,392,300
Sep 30, 2026	17.71	18.00	17.25	17.26	17.26	-3.20%	7,531,300
Sep 29, 2026	17.85	18.26	17.41	17.83	17.83	-0.94%	12,266,766
Sep 28, 2026	16.77	18.30	16.10	18.00	18.00	7.91%	13,748,123
Sep 24, 2026	17.01	17.17	16.66	16.68	16.68	-1.88%	3,028,000
Sep 23, 2026	17.31	17.33	16.97	17.00	17.00	-1.33%	3,275,300
Sep 22, 2026	17.61	17.62	17.13	17.23	17.23	-1.71%	3,760,850
Sep 21, 2026	16.92	18.05	16.84	17.53	17.53	3.54%	5,591,450
Sep 18, 2026	17.00	17.11	16.74	16.93	16.93	1.68%	3,540,400
Sep 17, 2026	16.61	16.95	16.54	16.65	16.65	-0.60%	3,065,950
Sep 16, 2026	16.99	17.06	16.50	16.75	16.75	0.54%	3,389,800
Sep 15, 2026	17.20	17.28	16.66	16.66	16.66	-1.59%	3,770,150
Sep 14, 2026	16.61	17.16	16.41	16.93	16.93	0.65%	4,549,200
Sep 11, 2026	17.14	17.83	16.42	16.82	16.82	-3.11%	7,303,850
Sep 10, 2026	17.71	17.89	17.26	17.36	17.36	-2.91%	4,583,254
Sep 9, 2026	18.20	18.48	17.74	17.88	17.88	-2.03%	5,656,150
Sep 8, 2026	18.76	18.87	18.01	18.25	18.25	-3.23%	10,032,150
Sep 7, 2026	18.46	19.26	18.09	18.86	18.86	4.20%	17,486,950
Sep 4, 2026	16.76	18.40	16.67	18.10	18.10	8.32%	19,789,900
Sep 3, 2026	16.52	16.77	16.10	16.71	16.71	1.70%	4,417,150
Sep 2, 2026	16.73	16.73	16.27	16.43	16.43	-0.73%	3,055,200
Sep 1, 2026	16.72	16.85	16.44	16.55	16.55	-1.19%	4,032,200
Aug 31, 2026	16.40	16.87	16.25	16.75	16.75	1.27%	3,790,550
Aug 28, 2026	16.66	16.80	16.49	16.54	16.54	-1.31%	4,617,350
Aug 27, 2026	16.91	17.23	16.67	16.76	16.76	-0.89%	5,630,300
Aug 26, 2026	17.42	17.44	16.73	16.91	16.91	-2.25%	5,871,450
Aug 25, 2026	16.36	17.53	16.24	17.30	17.30	4.91%	8,290,500
Aug 24, 2026	17.04	17.10	16.18	16.49	16.49	-2.83%	5,597,550
Aug 21, 2026	16.63	17.30	16.49	16.97	16.97	0.30%	5,864,200
Aug 20, 2026	16.68	17.15	16.28	16.92	16.92	2.67%	7,736,200
Aug 19, 2026	17.35	17.42	16.41	16.48	16.48	-5.99%	9,256,400
Aug 18, 2026	18.29	18.49	17.47	17.53	17.53	-4.26%	15,275,450
Aug 17, 2026	16.60	18.52	16.10	18.31	18.31	9.51%	23,868,450
Aug 14, 2026	14.92	17.51	14.55	16.72	16.72	6.97%	26,499,200
Aug 13, 2026	16.50	16.50	15.40	15.63	15.63	-6.41%	17,325,150