SHE:300850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	31.33	33.10	31.21	31.81	31.81	-0.59%	35,742,837
Sep 29, 2026	29.89	32.00	29.18	32.00	32.00	5.89%	36,193,114
Sep 28, 2026	29.25	30.88	28.17	30.22	30.22	3.32%	24,213,283
Sep 24, 2026	28.33	29.88	28.17	29.25	29.25	3.10%	23,403,911
Sep 23, 2026	28.40	28.68	28.14	28.37	28.37	-0.84%	9,363,400
Sep 22, 2026	28.65	28.98	28.49	28.61	28.61	-0.31%	10,638,901
Sep 21, 2026	28.84	29.29	28.52	28.70	28.70	-0.52%	13,598,892
Sep 18, 2026	28.87	29.18	28.30	28.85	28.85	-1.84%	15,943,864
Sep 17, 2026	28.31	30.00	28.12	29.39	29.39	1.10%	24,277,080
Sep 16, 2026	29.36	30.27	28.70	29.07	29.07	-3.39%	24,583,472
Sep 15, 2026	28.18	30.85	27.90	30.09	30.09	7.01%	31,266,869
Sep 14, 2026	28.39	29.30	27.63	28.12	28.12	-0.85%	17,226,786
Sep 11, 2026	28.04	28.61	27.71	28.36	28.36	0.60%	19,182,677
Sep 10, 2026	26.35	28.49	26.10	28.19	28.19	6.42%	23,407,567
Sep 9, 2026	27.00	27.08	26.30	26.49	26.49	-1.93%	8,998,094
Sep 8, 2026	26.88	27.20	26.71	27.01	27.01	0.04%	8,173,533
Sep 7, 2026	27.00	27.36	26.77	27.00	27.00	0.60%	9,537,329
Sep 4, 2026	27.13	27.56	26.71	26.84	26.84	-0.41%	12,900,338
Sep 3, 2026	27.11	27.29	26.64	26.95	26.95	-0.63%	10,600,996
Sep 2, 2026	27.49	27.98	27.06	27.12	27.12	-0.95%	17,850,882
Sep 1, 2026	28.19	29.28	27.36	27.38	27.38	-2.49%	25,122,272
Aug 31, 2026	26.01	28.26	26.01	28.08	28.08	14.05%	39,859,934
Aug 28, 2026	24.64	24.90	24.44	24.62	24.62	-0.77%	6,568,814
Aug 27, 2026	24.75	24.84	24.35	24.81	24.81	0.12%	7,041,710
Aug 26, 2026	25.07	25.32	24.70	24.78	24.78	-1.16%	7,884,107
Aug 25, 2026	25.04	25.45	24.59	25.07	25.07	0.04%	7,451,358
Aug 24, 2026	25.20	26.06	24.65	25.06	25.06	-0.87%	10,901,770
Aug 21, 2026	25.29	25.65	24.85	25.28	25.28	-0.08%	6,146,221
Aug 20, 2026	25.57	25.60	25.05	25.30	25.30	-0.08%	6,777,890
Aug 19, 2026	26.39	26.42	25.25	25.32	25.32	-4.20%	10,296,477
Aug 18, 2026	26.99	26.99	26.18	26.43	26.43	-2.22%	9,044,042
Aug 17, 2026	26.92	27.18	26.39	27.03	27.03	0.11%	10,155,047
Aug 14, 2026	28.48	28.48	26.75	27.00	27.00	-4.26%	14,264,036
Aug 13, 2026	29.15	29.30	28.20	28.20	28.20	-2.62%	10,809,748
Aug 12, 2026	28.75	29.38	28.21	28.96	28.96	0.63%	9,701,568
Aug 11, 2026	29.47	29.47	28.58	28.78	28.78	-2.11%	9,930,900
Aug 10, 2026	29.50	29.87	29.23	29.40	29.40	0.27%	9,598,494
Aug 7, 2026	29.46	29.67	29.02	29.32	29.32	-0.88%	11,494,454
Aug 6, 2026	29.87	30.20	29.04	29.58	29.58	-1.04%	16,203,356
Aug 5, 2026	29.82	30.32	29.62	29.89	29.89	-1.03%	16,203,679
Aug 4, 2026	30.50	31.10	29.90	30.20	30.20	-2.01%	16,586,611
Aug 3, 2026	29.29	30.95	29.02	30.82	30.82	5.15%	22,829,735
Jul 31, 2026	29.59	29.93	28.92	29.31	29.31	-2.53%	20,502,980
Jul 30, 2026	29.31	30.93	29.20	30.07	30.07	1.59%	24,926,045
Jul 29, 2026	28.86	29.85	28.54	29.60	29.60	0.92%	21,368,433
Jul 28, 2026	28.34	29.88	28.25	29.33	29.33	2.05%	28,886,528
Jul 27, 2026	26.00	29.06	25.60	28.74	28.74	11.18%	33,120,351
Jul 24, 2026	24.58	27.03	24.45	25.85	25.85	4.07%	33,916,452
Jul 23, 2026	22.72	24.88	22.66	24.84	24.84	8.85%	21,663,625
Jul 22, 2026	22.76	22.98	22.43	22.82	22.82	-0.13%	9,889,001