SHE:300846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	16.50	16.53	15.86	15.87	15.87	-5.03%	16,373,800
Oct 28, 2026	16.69	16.96	16.43	16.71	16.71	1.33%	13,916,310
Oct 27, 2026	17.47	17.69	16.48	16.49	16.49	-4.96%	14,342,357
Oct 26, 2026	17.62	17.81	17.32	17.35	17.35	-3.02%	15,386,900
Oct 23, 2026	16.95	18.00	16.10	17.89	17.89	3.53%	26,240,193
Oct 22, 2026	18.30	18.30	17.26	17.28	17.28	-5.37%	20,043,703
Oct 21, 2026	17.90	18.58	17.80	18.26	18.26	3.99%	30,663,303
Oct 20, 2026	16.80	17.63	16.52	17.56	17.56	3.78%	20,074,688
Oct 19, 2026	16.63	17.18	16.51	16.92	16.92	2.36%	16,335,469
Oct 16, 2026	17.10	17.19	16.40	16.53	16.53	-1.43%	12,349,936
Oct 15, 2026	16.61	17.41	16.60	16.77	16.77	-3.62%	14,171,137
Oct 14, 2026	17.68	17.79	17.23	17.40	17.40	-1.58%	11,363,326
Oct 13, 2026	17.45	17.88	16.98	17.68	17.68	-0.84%	16,695,772
Oct 12, 2026	17.79	17.95	17.39	17.83	17.83	0.17%	13,818,490
Oct 9, 2026	17.30	17.87	16.40	17.80	17.80	1.77%	21,816,179
Oct 8, 2026	18.26	18.36	17.33	17.49	17.49	-3.58%	14,774,900
Sep 30, 2026	18.84	19.08	18.13	18.14	18.14	-3.25%	13,022,025
Sep 29, 2026	18.52	19.08	18.52	18.75	18.75	0.64%	11,717,170
Sep 28, 2026	19.79	19.80	18.46	18.63	18.63	-5.86%	17,620,470
Sep 24, 2026	19.86	20.23	19.70	19.79	19.79	-1.10%	12,913,676
Sep 23, 2026	20.46	20.46	19.85	20.01	20.01	-2.20%	16,908,390
Sep 22, 2026	20.85	21.20	20.27	20.46	20.46	-0.73%	22,486,903
Sep 21, 2026	20.30	20.79	20.03	20.61	20.61	2.18%	27,507,632
Sep 18, 2026	19.93	20.68	19.71	20.17	20.17	3.17%	30,860,045
Sep 17, 2026	19.25	19.68	19.10	19.55	19.55	0.88%	20,286,180
Sep 16, 2026	19.12	19.65	18.67	19.38	19.38	1.20%	19,279,425
Sep 15, 2026	19.19	19.48	19.06	19.15	19.15	-0.47%	14,403,237
Sep 14, 2026	19.95	19.98	19.09	19.24	19.24	-3.37%	22,872,470
Sep 11, 2026	19.54	20.12	19.16	19.91	19.91	1.01%	32,717,456
Sep 10, 2026	18.97	20.05	18.58	19.71	19.71	3.90%	39,672,852
Sep 9, 2026	19.11	19.25	18.72	18.97	18.97	-0.16%	12,458,700
Sep 8, 2026	19.30	19.52	18.85	19.00	19.00	-1.40%	17,401,298
Sep 7, 2026	19.34	19.40	19.07	19.27	19.27	-	17,269,005
Sep 4, 2026	19.58	20.07	19.16	19.27	19.27	-0.57%	26,088,526
Sep 3, 2026	19.74	19.82	19.20	19.38	19.38	-1.72%	20,182,703
Sep 2, 2026	19.17	20.00	19.12	19.72	19.72	1.44%	22,952,379
Sep 1, 2026	19.60	19.74	19.15	19.44	19.44	0.21%	24,215,067
Aug 31, 2026	18.00	19.49	17.92	19.40	19.40	5.04%	25,942,363
Aug 28, 2026	18.95	19.25	18.45	18.47	18.47	-1.91%	22,400,225
Aug 27, 2026	18.71	19.03	18.48	18.83	18.83	2.06%	17,286,936
Aug 26, 2026	18.70	18.75	18.27	18.45	18.45	-1.39%	14,405,198
Aug 25, 2026	18.11	18.88	17.87	18.71	18.71	2.07%	19,790,525
Aug 24, 2026	19.15	19.26	18.00	18.33	18.33	-5.56%	25,856,555
Aug 21, 2026	18.65	19.58	18.19	19.41	19.41	2.97%	30,129,783
Aug 20, 2026	19.32	19.36	18.68	18.85	18.85	-0.89%	20,222,700
Aug 19, 2026	20.48	20.52	19.00	19.02	19.02	-8.78%	30,918,351
Aug 18, 2026	21.50	21.57	20.54	20.85	20.85	-4.09%	36,422,533
Aug 17, 2026	21.30	21.77	20.94	21.74	21.74	0.23%	47,744,142
Aug 14, 2026	20.71	21.69	20.09	21.69	21.69	5.14%	57,985,400
Aug 13, 2026	21.45	21.91	20.60	20.63	20.63	-1.67%	46,907,940