SHE:300850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	24.86	24.93	23.82	23.82	23.82	-2.78%	11,097,219
Oct 21, 2026	25.19	25.32	24.42	24.50	24.50	-2.74%	11,622,983
Oct 20, 2026	24.90	25.38	24.78	25.19	25.19	0.40%	12,168,705
Oct 19, 2026	24.64	25.26	23.94	25.09	25.09	0.20%	16,153,660
Oct 16, 2026	24.86	25.80	24.24	25.04	25.04	1.54%	18,572,900
Oct 15, 2026	25.18	26.05	24.43	24.66	24.66	-7.95%	24,719,615
Oct 14, 2026	30.38	30.48	26.71	26.79	26.79	-12.51%	29,995,592
Oct 13, 2026	31.39	32.40	29.90	30.62	30.62	-5.70%	27,958,121
Oct 12, 2026	30.43	32.47	29.81	32.47	32.47	5.87%	35,939,930
Oct 9, 2026	29.66	32.52	28.68	30.67	30.67	2.06%	38,475,274
Oct 8, 2026	31.58	31.72	30.01	30.05	30.05	-5.53%	25,492,791
Sep 30, 2026	31.33	33.10	31.21	31.81	31.81	-0.59%	35,245,537
Sep 29, 2026	29.89	32.00	29.18	32.00	32.00	5.89%	35,586,614
Sep 28, 2026	29.25	30.88	28.17	30.22	30.22	3.32%	23,866,583
Sep 24, 2026	28.33	29.88	28.17	29.25	29.25	3.10%	23,382,611
Sep 23, 2026	28.40	28.68	28.14	28.37	28.37	-0.84%	9,358,100
Sep 22, 2026	28.65	28.98	28.49	28.61	28.61	-0.31%	10,637,201
Sep 21, 2026	28.84	29.29	28.52	28.70	28.70	-0.52%	13,425,694
Sep 18, 2026	28.87	29.18	28.30	28.85	28.85	-1.84%	15,738,164
Sep 17, 2026	28.31	30.00	28.12	29.39	29.39	1.10%	24,077,990
Sep 16, 2026	29.36	30.27	28.70	29.07	29.07	-3.39%	24,392,372
Sep 15, 2026	28.18	30.85	27.90	30.09	30.09	7.01%	31,015,669
Sep 14, 2026	28.39	29.30	27.63	28.12	28.12	-0.85%	16,918,338
Sep 11, 2026	28.04	28.61	27.71	28.36	28.36	0.60%	18,958,680
Sep 10, 2026	26.35	28.49	26.10	28.19	28.19	6.42%	23,392,367
Sep 9, 2026	27.00	27.08	26.30	26.49	26.49	-1.93%	8,900,894
Sep 8, 2026	26.88	27.20	26.71	27.01	27.01	0.04%	8,005,933
Sep 7, 2026	27.00	27.36	26.77	27.00	27.00	0.60%	9,396,429
Sep 4, 2026	27.13	27.56	26.71	26.84	26.84	-0.41%	12,813,338
Sep 3, 2026	27.11	27.29	26.64	26.95	26.95	-0.63%	10,599,396
Sep 2, 2026	27.49	27.98	27.06	27.12	27.12	-0.95%	17,755,582
Sep 1, 2026	28.19	29.28	27.36	27.38	27.38	-2.49%	24,961,472
Aug 31, 2026	26.01	28.26	26.01	28.08	28.08	14.05%	39,584,534
Aug 28, 2026	24.64	24.90	24.44	24.62	24.62	-0.77%	6,471,214
Aug 27, 2026	24.75	24.84	24.35	24.81	24.81	0.12%	6,970,710
Aug 26, 2026	25.07	25.32	24.70	24.78	24.78	-1.16%	7,791,307
Aug 25, 2026	25.04	25.45	24.59	25.07	25.07	0.04%	7,363,158
Aug 24, 2026	25.20	26.06	24.65	25.06	25.06	-0.87%	10,897,270
Aug 21, 2026	25.29	25.65	24.85	25.28	25.28	-0.08%	6,107,321
Aug 20, 2026	25.57	25.60	25.05	25.30	25.30	-0.08%	6,705,690
Aug 19, 2026	26.39	26.42	25.25	25.32	25.32	-4.20%	10,233,077
Aug 18, 2026	26.99	26.99	26.18	26.43	26.43	-2.22%	8,979,542
Aug 17, 2026	26.92	27.18	26.39	27.03	27.03	0.11%	10,092,147
Aug 14, 2026	28.48	28.48	26.75	27.00	27.00	-4.26%	14,146,736
Aug 13, 2026	29.15	29.30	28.20	28.20	28.20	-2.62%	10,681,748
Aug 12, 2026	28.75	29.38	28.21	28.96	28.96	0.63%	9,603,268
Aug 11, 2026	29.47	29.47	28.58	28.78	28.78	-2.11%	9,829,600
Aug 10, 2026	29.50	29.87	29.23	29.40	29.40	0.27%	9,492,594
Aug 7, 2026	29.46	29.67	29.02	29.32	29.32	-0.88%	11,486,254
Aug 6, 2026	29.87	30.20	29.04	29.58	29.58	-1.04%	16,042,256