SHE:300832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	60.15	61.50	57.80	60.55	60.55	2.49%	6,049,113
Nov 12, 2026	58.40	59.47	57.80	59.08	59.08	0.87%	4,593,421
Nov 11, 2026	58.82	59.50	58.12	58.57	58.57	-0.73%	3,771,693
Nov 10, 2026	59.80	60.19	58.53	59.00	59.00	-1.83%	5,253,100
Nov 9, 2026	60.15	60.75	59.38	60.10	60.10	-0.53%	4,288,328
Nov 6, 2026	59.37	62.30	59.16	60.42	60.42	0.45%	8,511,095
Nov 5, 2026	59.50	61.88	58.11	60.15	60.15	-1.15%	10,566,438
Nov 4, 2026	62.00	62.50	59.02	60.85	60.85	-4.92%	11,498,242
Nov 3, 2026	58.95	64.06	58.60	64.00	64.00	8.36%	11,155,661
Nov 2, 2026	60.50	61.50	59.00	59.06	59.06	-4.54%	7,953,948
Oct 30, 2026	59.67	62.42	58.45	61.87	61.87	2.57%	8,799,228
Oct 29, 2026	58.27	60.46	58.20	60.32	60.32	3.59%	8,812,955
Oct 28, 2026	57.29	59.92	56.01	58.23	58.23	-2.92%	9,925,309
Oct 27, 2026	59.99	61.38	58.60	59.98	59.98	-3.18%	10,579,478
Oct 26, 2026	56.65	62.43	55.90	61.95	61.95	9.34%	14,006,042
Oct 23, 2026	52.71	56.97	52.71	56.66	56.66	5.71%	12,152,005
Oct 22, 2026	53.18	53.96	52.60	53.60	53.60	1.07%	7,724,008
Oct 21, 2026	53.08	54.12	52.41	53.03	53.03	-0.56%	5,429,575
Oct 20, 2026	53.35	54.13	52.30	53.33	53.33	0.02%	8,371,025
Oct 19, 2026	50.63	54.39	50.15	53.32	53.32	5.84%	9,277,690
Oct 16, 2026	51.60	52.60	49.90	50.38	50.38	-2.42%	5,470,400
Oct 15, 2026	52.53	53.05	50.91	51.63	51.63	-2.14%	7,210,129
Oct 14, 2026	51.66	53.10	51.20	52.76	52.76	1.36%	5,808,440
Oct 13, 2026	51.60	52.60	51.15	52.05	52.05	0.21%	4,919,614
Oct 12, 2026	50.80	52.98	50.80	51.94	51.94	2.85%	9,082,275
Oct 9, 2026	48.93	50.70	47.60	50.50	50.50	3.31%	6,043,031
Oct 8, 2026	50.89	50.89	48.51	48.88	48.88	-2.96%	4,278,470
Sep 30, 2026	49.71	50.99	49.32	50.37	50.37	1.61%	4,216,913
Sep 29, 2026	49.39	49.88	49.10	49.57	49.57	-0.08%	4,077,675
Sep 28, 2026	47.83	49.90	47.73	49.61	49.61	3.94%	4,648,602
Sep 24, 2026	48.73	48.92	47.49	47.73	47.73	-2.43%	2,983,532
Sep 23, 2026	49.18	49.69	48.85	48.92	48.92	-1.11%	2,896,217
Sep 22, 2026	48.88	49.57	48.66	49.47	49.47	0.86%	2,734,348
Sep 21, 2026	49.09	49.22	48.34	49.05	49.05	0.22%	3,615,534
Sep 18, 2026	49.14	49.69	48.80	48.94	48.94	-0.29%	3,686,531
Sep 17, 2026	48.85	49.60	48.53	49.08	49.08	0.22%	2,651,880
Sep 16, 2026	48.80	49.38	48.46	48.97	48.97	0.04%	3,933,400
Sep 15, 2026	48.34	49.37	48.17	48.95	48.95	0.84%	3,316,988
Sep 14, 2026	48.03	48.80	47.82	48.54	48.54	0.75%	5,234,160
Sep 11, 2026	48.15	48.63	47.51	48.18	48.18	-	5,893,001
Sep 10, 2026	49.00	49.28	47.93	48.18	48.18	-1.95%	4,386,672
Sep 9, 2026	49.57	49.85	48.91	49.14	49.14	-1.42%	2,865,825
Sep 8, 2026	51.00	51.09	49.08	49.85	49.85	-2.12%	4,389,479
Sep 7, 2026	51.35	51.98	50.80	50.93	50.93	-1.11%	4,161,880
Sep 4, 2026	50.32	52.00	50.15	51.50	51.50	2.34%	6,761,024
Sep 3, 2026	50.35	50.98	50.00	50.32	50.32	-0.65%	3,179,500
Sep 2, 2026	50.50	51.32	50.33	50.65	50.65	-0.10%	4,205,920
Sep 1, 2026	49.99	51.28	49.52	50.70	50.70	1.54%	5,277,360
Aug 31, 2026	51.90	52.68	49.45	49.93	49.93	-4.28%	7,957,352
Aug 28, 2026	50.88	52.48	50.51	52.16	52.16	2.72%	7,360,220