SHE:300842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	53.89	53.89	48.60	48.63	48.63	-5.39%	4,654,032
Oct 26, 2026	50.81	52.10	49.98	51.40	51.40	0.92%	5,863,977
Oct 23, 2026	53.89	53.89	46.60	50.93	50.93	-7.23%	10,616,060
Oct 22, 2026	54.00	57.38	53.89	54.90	54.90	3.58%	8,924,656
Oct 21, 2026	52.30	54.27	51.62	53.00	53.00	3.13%	4,410,721
Oct 20, 2026	48.62	52.68	48.62	51.39	51.39	5.20%	5,364,861
Oct 19, 2026	47.96	50.70	47.44	48.85	48.85	1.50%	3,932,540
Oct 16, 2026	48.13	49.73	47.56	48.13	48.13	1.80%	3,841,550
Oct 15, 2026	48.05	48.99	47.00	47.28	47.28	-6.28%	3,904,800
Oct 14, 2026	52.48	52.70	50.25	50.45	50.45	-4.47%	2,375,380
Oct 13, 2026	51.98	53.59	49.85	52.81	52.81	-0.79%	3,476,527
Oct 12, 2026	53.02	54.22	52.09	53.23	53.23	-0.45%	3,365,556
Oct 9, 2026	56.30	56.88	51.13	53.47	53.47	-5.68%	5,570,639
Oct 8, 2026	59.10	61.02	55.80	56.69	56.69	-4.08%	4,903,251
Sep 30, 2026	60.80	61.34	58.80	59.10	59.10	-1.24%	2,884,800
Sep 29, 2026	60.00	60.79	59.43	59.84	59.84	-0.96%	2,757,689
Sep 28, 2026	66.00	66.27	59.50	60.42	60.42	-8.74%	6,671,083
Sep 24, 2026	67.00	67.33	65.21	66.21	66.21	-0.81%	4,893,069
Sep 23, 2026	64.20	67.25	63.22	66.75	66.75	4.72%	6,391,406
Sep 22, 2026	65.25	65.49	63.51	63.74	63.74	-1.41%	3,327,127
Sep 21, 2026	65.60	65.60	64.28	64.65	64.65	0.14%	3,750,000
Sep 18, 2026	66.30	66.50	64.30	64.56	64.56	-1.10%	4,012,911
Sep 17, 2026	65.21	66.38	64.95	65.28	65.28	-0.71%	4,194,508
Sep 16, 2026	60.47	65.89	60.06	65.75	65.75	8.73%	7,052,772
Sep 15, 2026	61.84	62.68	60.23	60.47	60.47	-3.19%	3,506,120
Sep 14, 2026	61.98	63.09	60.70	62.46	62.46	-0.14%	3,559,461
Sep 11, 2026	62.55	63.12	59.91	62.55	62.55	-1.50%	4,800,657
Sep 10, 2026	64.22	64.89	62.84	63.50	63.50	-1.75%	3,969,650
Sep 9, 2026	63.10	65.50	62.00	64.63	64.63	2.59%	5,436,953
Sep 8, 2026	65.55	66.48	63.00	63.00	63.00	-3.90%	4,686,657
Sep 7, 2026	62.03	66.49	61.90	65.56	65.56	6.10%	7,749,970
Sep 4, 2026	63.01	65.87	61.15	61.79	61.79	-0.68%	5,331,004
Sep 3, 2026	64.51	64.83	61.21	62.21	62.21	-3.10%	4,726,126
Sep 2, 2026	65.35	66.07	63.60	64.20	64.20	-3.72%	4,352,324
Sep 1, 2026	69.00	69.99	66.38	66.68	66.68	-5.01%	6,210,934
Aug 31, 2026	66.83	70.37	66.00	70.20	70.20	2.95%	7,591,600
Aug 28, 2026	66.92	69.80	66.38	68.19	68.19	1.17%	6,215,039
Aug 27, 2026	63.50	67.99	63.50	67.40	67.40	7.67%	7,640,303
Aug 26, 2026	63.88	63.98	62.02	62.60	62.60	-1.29%	3,342,123
Aug 25, 2026	61.69	64.00	59.60	63.42	63.42	1.78%	4,356,800
Aug 24, 2026	62.60	63.05	60.66	62.31	62.31	-0.46%	3,709,863
Aug 21, 2026	61.00	63.20	59.99	62.60	62.60	1.84%	3,072,126
Aug 20, 2026	62.68	63.29	60.77	61.47	61.47	0.03%	3,610,322
Aug 19, 2026	65.28	65.42	61.00	61.45	61.45	-7.51%	5,542,444
Aug 18, 2026	66.99	67.88	64.80	66.44	66.44	-1.03%	4,821,320
Aug 17, 2026	63.49	67.88	62.73	67.13	67.13	6.27%	5,859,860
Aug 14, 2026	62.99	64.00	61.18	63.17	63.17	2.50%	5,163,082
Aug 13, 2026	63.80	65.80	61.52	61.63	61.63	-0.47%	7,838,734
Aug 12, 2026	57.69	62.38	57.69	61.92	61.92	7.09%	5,378,927
Aug 11, 2026	57.92	58.82	56.90	57.82	57.82	-0.26%	3,212,480