SHE:300834 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	37.46	37.50	35.17	36.68	36.68	-2.08%	1,362,200
Oct 8, 2026	37.58	39.50	37.05	37.46	37.46	0.40%	1,636,080
Sep 30, 2026	38.37	38.60	37.28	37.31	37.31	-1.76%	847,800
Sep 29, 2026	38.02	38.64	37.61	37.98	37.98	-0.96%	1,141,398
Sep 28, 2026	40.43	40.75	38.01	38.35	38.35	-5.68%	1,644,936
Sep 24, 2026	40.16	41.91	39.75	40.66	40.66	1.30%	2,143,200
Sep 23, 2026	40.25	40.66	39.84	40.14	40.14	0.22%	829,000
Sep 22, 2026	40.39	40.96	39.70	40.05	40.05	-0.65%	1,028,700
Sep 21, 2026	39.92	41.00	39.92	40.31	40.31	0.93%	1,425,200
Sep 18, 2026	39.24	39.99	39.21	39.94	39.94	2.49%	1,057,817
Sep 17, 2026	39.92	39.92	38.81	38.97	38.97	-1.47%	893,800
Sep 16, 2026	39.21	39.74	38.90	39.55	39.55	0.89%	846,300
Sep 15, 2026	39.69	40.05	39.01	39.20	39.20	-0.25%	705,600
Sep 14, 2026	38.90	39.80	38.31	39.30	39.30	1.03%	1,153,800
Sep 11, 2026	39.00	39.37	37.95	38.90	38.90	-1.52%	1,164,300
Sep 10, 2026	40.01	40.10	39.23	39.50	39.50	-1.57%	1,118,900
Sep 9, 2026	40.76	41.35	40.11	40.13	40.13	-1.57%	1,013,600
Sep 8, 2026	41.48	41.99	40.40	40.77	40.77	-2.07%	1,626,050
Sep 7, 2026	41.79	42.03	41.13	41.63	41.63	0.05%	1,574,902
Sep 4, 2026	43.02	43.25	41.39	41.61	41.61	-1.54%	2,617,960
Sep 3, 2026	39.83	43.00	39.23	42.26	42.26	6.66%	4,373,368
Sep 2, 2026	33.23	40.90	33.23	39.62	39.62	-1.02%	2,084,768
Sep 1, 2026	40.81	41.59	39.95	40.03	40.03	-2.06%	1,647,287
Aug 31, 2026	39.01	41.13	38.66	40.87	40.87	5.61%	2,407,385
Aug 28, 2026	39.14	39.79	38.70	38.70	38.70	-1.48%	995,214
Aug 27, 2026	38.07	39.38	37.77	39.28	39.28	0.26%	1,620,026
Aug 26, 2026	38.14	39.70	38.07	39.18	39.18	2.16%	1,338,706
Aug 25, 2026	37.75	38.50	37.06	38.35	38.35	1.24%	790,900
Aug 24, 2026	39.36	39.56	37.10	37.88	37.88	-3.76%	1,300,630
Aug 21, 2026	38.77	39.80	37.81	39.36	39.36	1.97%	1,007,643
Aug 20, 2026	38.88	39.49	38.49	38.60	38.60	0.68%	1,002,561
Aug 19, 2026	41.81	42.17	38.24	38.34	38.34	-9.75%	2,209,217
Aug 18, 2026	40.41	42.89	40.40	42.48	42.48	3.84%	2,646,500
Aug 17, 2026	39.19	40.99	39.13	40.91	40.91	4.26%	1,878,900
Aug 14, 2026	39.04	39.37	38.53	39.24	39.24	0.38%	1,166,556
Aug 13, 2026	39.70	40.80	39.08	39.09	39.09	-1.44%	1,452,000
Aug 12, 2026	39.59	39.88	39.17	39.66	39.66	0.03%	1,332,142
Aug 11, 2026	39.27	40.00	38.40	39.65	39.65	0.53%	1,604,669
Aug 10, 2026	39.25	39.74	38.46	39.44	39.44	0.31%	1,487,921
Aug 7, 2026	39.99	40.29	38.18	39.32	39.32	-2.41%	1,927,214
Aug 6, 2026	39.81	40.79	39.58	40.29	40.29	0.35%	2,008,217
Aug 5, 2026	38.68	40.30	38.20	40.15	40.15	3.80%	1,817,396
Aug 4, 2026	37.77	38.81	36.94	38.68	38.68	3.39%	1,920,800
Aug 3, 2026	37.19	37.77	36.66	37.41	37.41	0.59%	1,386,739
Jul 31, 2026	37.40	39.49	37.00	37.19	37.19	1.20%	2,225,700
Jul 30, 2026	37.75	38.56	35.81	36.75	36.75	-2.00%	2,186,443
Jul 29, 2026	38.80	38.80	36.75	37.50	37.50	-2.24%	2,703,239
Jul 28, 2026	38.57	39.88	38.13	38.36	38.36	-1.87%	2,923,080
Jul 27, 2026	38.00	39.26	37.31	39.09	39.09	1.16%	3,525,998
Jul 24, 2026	38.17	40.40	35.53	38.64	38.64	0.10%	5,330,752