SHE:300834 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.30	34.30	32.50	33.77	33.77	-1.05%	941,200
Nov 5, 2026	33.98	34.66	33.48	34.13	34.13	0.44%	1,363,800
Nov 4, 2026	32.74	34.00	32.09	33.98	33.98	3.79%	1,743,398
Nov 3, 2026	34.99	35.96	32.73	32.74	32.74	-5.40%	2,351,300
Nov 2, 2026	33.50	35.79	32.66	34.61	34.61	8.33%	2,760,112
Oct 30, 2026	34.30	34.82	31.35	31.95	31.95	-8.22%	1,995,177
Oct 29, 2026	37.75	37.75	34.80	34.81	34.81	-6.75%	1,826,400
Oct 28, 2026	36.90	38.08	35.50	37.33	37.33	2.81%	1,054,400
Oct 27, 2026	37.20	38.00	36.30	36.31	36.31	-1.33%	901,800
Oct 26, 2026	36.28	37.00	36.02	36.80	36.80	0.60%	925,100
Oct 23, 2026	34.49	36.65	33.17	36.58	36.58	4.19%	1,313,600
Oct 22, 2026	36.55	36.57	35.08	35.11	35.11	-3.46%	1,020,900
Oct 21, 2026	36.66	37.12	36.13	36.37	36.37	-0.27%	620,034
Oct 20, 2026	36.00	37.18	35.64	36.47	36.47	1.36%	711,966
Oct 19, 2026	36.01	36.30	34.81	35.98	35.98	-0.61%	782,400
Oct 16, 2026	37.86	38.27	36.00	36.20	36.20	-2.90%	986,821
Oct 15, 2026	37.57	37.80	36.61	37.28	37.28	-1.82%	906,600
Oct 14, 2026	38.71	39.38	37.90	38.07	37.97	-1.65%	1,092,211
Oct 13, 2026	37.66	39.22	36.92	38.71	38.61	1.04%	1,397,500
Oct 12, 2026	36.66	39.13	36.46	38.31	38.21	4.44%	2,051,200
Oct 9, 2026	37.47	37.50	35.17	36.68	36.58	-2.08%	1,351,700
Oct 8, 2026	37.58	39.50	37.05	37.46	37.36	0.40%	1,636,080
Sep 30, 2026	38.37	38.60	37.28	37.31	37.21	-1.76%	847,800
Sep 29, 2026	38.02	38.64	37.61	37.98	37.88	-0.96%	1,141,398
Sep 28, 2026	40.43	40.75	38.01	38.35	38.25	-5.68%	1,644,936
Sep 24, 2026	40.16	41.91	39.75	40.66	40.55	1.30%	2,143,200
Sep 23, 2026	40.25	40.66	39.84	40.14	40.03	0.22%	829,000
Sep 22, 2026	40.39	40.96	39.70	40.05	39.94	-0.65%	1,028,700
Sep 21, 2026	39.92	41.00	39.92	40.31	40.20	0.93%	1,425,200
Sep 18, 2026	39.24	39.99	39.21	39.94	39.84	2.49%	1,057,817
Sep 17, 2026	39.92	39.92	38.81	38.97	38.87	-1.47%	893,800
Sep 16, 2026	39.21	39.74	38.90	39.55	39.45	0.89%	846,300
Sep 15, 2026	39.69	40.05	39.01	39.20	39.10	-0.25%	705,600
Sep 14, 2026	38.90	39.80	38.31	39.30	39.20	1.03%	1,153,800
Sep 11, 2026	39.00	39.37	37.95	38.90	38.80	-1.52%	1,164,300
Sep 10, 2026	40.01	40.10	39.23	39.50	39.40	-1.57%	1,118,900
Sep 9, 2026	40.76	41.35	40.11	40.13	40.02	-1.57%	1,013,600
Sep 8, 2026	41.48	41.99	40.40	40.77	40.66	-2.07%	1,625,050
Sep 7, 2026	41.79	42.03	41.13	41.63	41.52	0.05%	1,574,902
Sep 4, 2026	43.02	43.25	41.39	41.61	41.50	-1.54%	2,617,960
Sep 3, 2026	39.83	43.00	39.23	42.26	42.15	6.66%	4,373,368
Sep 2, 2026	33.23	40.90	33.23	39.62	39.52	-1.02%	2,084,768
Sep 1, 2026	40.81	41.59	39.95	40.03	39.92	-2.06%	1,647,287
Aug 31, 2026	39.01	41.13	38.66	40.87	40.76	5.61%	2,406,985
Aug 28, 2026	39.14	39.79	38.70	38.70	38.60	-1.48%	995,214
Aug 27, 2026	38.07	39.38	37.77	39.28	39.18	0.26%	1,619,926
Aug 26, 2026	38.14	39.70	38.07	39.18	39.08	2.16%	1,338,706
Aug 25, 2026	37.75	38.50	37.06	38.35	38.25	1.24%	790,900
Aug 24, 2026	39.36	39.56	37.10	37.88	37.78	-3.76%	1,300,630
Aug 21, 2026	38.77	39.80	37.81	39.36	39.26	1.97%	1,007,643