SHE:300841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	47.50	52.05	47.50	51.43	51.43	-0.68%	1,886,374
Nov 5, 2026	51.91	52.73	51.34	51.78	51.78	0.52%	2,558,280
Nov 4, 2026	50.00	52.38	49.29	51.51	51.51	2.92%	3,025,328
Nov 3, 2026	48.93	50.93	48.30	50.05	50.05	2.29%	2,874,125
Nov 2, 2026	48.02	49.24	47.51	48.93	48.93	2.28%	2,122,018
Oct 30, 2026	47.50	49.79	46.68	47.84	47.84	0.38%	2,117,850
Oct 29, 2026	48.63	48.86	47.47	47.66	47.66	-1.99%	1,556,044
Oct 28, 2026	47.00	49.48	46.75	48.63	48.63	3.73%	2,197,436
Oct 27, 2026	48.88	49.50	46.88	46.88	46.88	-4.09%	1,991,425
Oct 26, 2026	47.99	49.30	47.78	48.88	48.88	1.05%	2,187,605
Oct 23, 2026	46.70	48.45	45.55	48.37	48.37	2.70%	3,131,133
Oct 22, 2026	49.60	49.78	47.05	47.10	47.10	-5.00%	3,115,275
Oct 21, 2026	51.93	52.20	49.50	49.58	49.58	-2.92%	3,643,659
Oct 20, 2026	50.83	51.41	49.60	51.07	51.07	0.53%	2,677,060
Oct 19, 2026	50.43	51.52	49.38	50.80	50.80	0.69%	1,991,382
Oct 16, 2026	51.80	53.24	49.85	50.45	50.45	-1.18%	2,920,009
Oct 15, 2026	50.75	52.35	50.51	51.05	51.05	-0.37%	2,636,700
Oct 14, 2026	52.46	52.88	51.16	51.24	51.24	-2.62%	1,604,902
Oct 13, 2026	52.56	53.09	51.15	52.62	52.62	-1.41%	2,505,802
Oct 12, 2026	56.00	56.28	53.37	53.37	53.37	-3.42%	2,471,555
Oct 9, 2026	54.25	55.55	52.71	55.26	55.26	2.09%	3,428,045
Oct 8, 2026	57.65	57.65	53.90	54.13	54.13	-3.96%	3,852,236
Sep 30, 2026	56.00	57.10	54.50	56.36	56.36	3.15%	3,609,456
Sep 29, 2026	54.88	55.30	54.00	54.64	54.64	-0.44%	2,368,078
Sep 28, 2026	55.13	55.85	54.02	54.88	54.88	-	2,518,277
Sep 24, 2026	55.50	56.50	54.80	54.88	54.88	-2.05%	3,477,288
Sep 23, 2026	54.39	56.55	54.35	56.03	56.03	2.88%	4,288,723
Sep 22, 2026	54.01	55.13	53.71	54.46	54.46	0.24%	3,753,810
Sep 21, 2026	51.55	54.53	51.55	54.33	54.33	5.39%	4,664,456
Sep 18, 2026	50.44	52.13	50.44	51.55	51.55	2.59%	3,173,568
Sep 17, 2026	49.25	50.85	49.07	50.25	50.25	1.41%	2,482,314
Sep 16, 2026	48.78	49.65	48.37	49.55	49.55	1.16%	1,554,850
Sep 15, 2026	49.78	49.99	48.77	48.98	48.98	-1.57%	1,482,102
Sep 14, 2026	48.13	50.31	48.13	49.76	49.76	2.26%	2,357,147
Sep 11, 2026	49.41	49.72	47.88	48.66	48.66	-2.09%	2,421,179
Sep 10, 2026	50.25	50.25	49.16	49.70	49.70	-1.58%	2,148,175
Sep 9, 2026	51.16	51.19	50.18	50.50	50.50	-2.02%	2,802,874
Sep 8, 2026	51.00	51.69	50.34	51.54	51.54	1.08%	3,839,520
Sep 7, 2026	51.08	51.93	50.88	50.99	50.99	0.10%	2,419,632
Sep 4, 2026	50.73	51.98	50.57	50.94	50.94	0.39%	2,644,900
Sep 3, 2026	51.28	51.68	50.70	50.74	50.74	-0.31%	2,371,941
Sep 2, 2026	52.98	52.98	50.88	50.90	50.90	-3.49%	3,509,004
Sep 1, 2026	52.00	52.76	51.73	52.74	52.74	1.87%	3,428,985
Aug 31, 2026	51.81	52.02	50.90	51.77	51.77	-1.24%	3,120,783
Aug 28, 2026	54.20	54.41	52.40	52.42	52.42	-5.04%	4,869,908
Aug 27, 2026	54.10	55.67	53.10	55.20	55.20	0.91%	6,704,291
Aug 26, 2026	54.60	56.85	54.12	54.70	54.70	1.81%	7,900,938
Aug 25, 2026	52.90	53.81	51.66	53.73	53.73	0.86%	5,450,472
Aug 24, 2026	57.08	57.68	52.50	53.27	53.27	-5.72%	7,266,589
Aug 21, 2026	56.15	59.27	55.68	56.50	56.50	-6.32%	12,167,444