SHE:300832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	51.60	56.94	51.60	56.66	56.66	5.71%	12,188,505
Oct 22, 2026	53.18	53.96	52.60	53.60	53.60	1.07%	7,726,308
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
Aug 27, 2026	51.66	52.00	50.33	50.78	50.78	-1.49%	5,034,061
Aug 26, 2026	51.44	52.86	51.11	51.55	51.55	0.27%	4,918,014
Aug 25, 2026	51.30	52.22	50.81	51.41	51.41	-0.12%	5,155,814
Aug 24, 2026	51.36	52.85	50.83	51.47	51.47	-0.77%	7,551,404
Aug 21, 2026	53.70	54.05	51.70	51.87	51.87	-4.95%	9,806,367
Aug 20, 2026	54.18	54.98	53.44	54.57	54.57	1.70%	10,667,105
Aug 19, 2026	53.10	54.68	52.28	53.66	53.66	0.39%	12,157,170
Aug 18, 2026	51.40	53.82	50.85	53.45	53.45	3.89%	11,401,495
Aug 17, 2026	52.53	53.16	50.03	51.45	51.45	0.41%	10,092,110
Aug 14, 2026	51.50	53.92	50.01	51.24	51.24	3.22%	19,319,500
Aug 13, 2026	47.69	50.23	47.51	49.64	49.64	3.40%	8,768,260
Aug 12, 2026	47.90	48.65	47.53	48.01	48.01	-0.62%	5,235,625
Aug 11, 2026	49.02	50.25	47.81	48.31	48.31	-1.45%	10,193,349
Aug 10, 2026	48.19	50.50	48.01	49.02	49.02	1.51%	11,513,430
Aug 7, 2026	46.50	48.34	46.25	48.29	48.29	2.88%	7,965,832