SHE:300851 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	25.17	25.46	24.90	24.98	24.98	-0.75%	920,264
Sep 29, 2026	24.89	25.35	24.50	25.17	25.17	1.08%	1,275,618
Sep 28, 2026	24.69	25.07	24.42	24.90	24.90	0.85%	1,312,000
Sep 24, 2026	24.65	24.96	24.30	24.69	24.69	0.12%	938,500
Sep 23, 2026	24.35	24.84	24.15	24.66	24.66	1.48%	972,758
Sep 22, 2026	23.96	24.50	23.81	24.30	24.30	1.76%	968,200
Sep 21, 2026	23.47	23.94	23.33	23.88	23.88	2.23%	937,300
Sep 18, 2026	23.31	23.64	23.22	23.36	23.36	0.52%	949,500
Sep 17, 2026	23.00	23.37	22.71	23.24	23.24	0.82%	943,700
Sep 16, 2026	22.72	23.17	22.62	23.05	23.05	0.92%	965,900
Sep 15, 2026	23.92	23.92	22.81	22.84	22.84	-4.52%	1,535,212
Sep 14, 2026	23.40	24.25	23.31	23.92	23.92	2.62%	1,322,000
Sep 11, 2026	23.91	23.91	23.12	23.31	23.31	-3.36%	1,151,000
Sep 10, 2026	24.25	24.56	24.06	24.12	24.12	-1.31%	714,518
Sep 9, 2026	24.44	24.56	24.25	24.44	24.44	-	793,153
Sep 8, 2026	24.11	24.54	23.95	24.44	24.44	1.83%	932,800
Sep 7, 2026	23.99	24.29	23.84	24.00	24.00	-0.08%	1,187,500
Sep 4, 2026	24.20	24.55	23.81	24.02	24.02	-0.29%	941,300
Sep 3, 2026	24.58	24.83	24.01	24.09	24.09	-1.67%	917,700
Sep 2, 2026	24.51	24.65	24.12	24.50	24.50	-0.41%	778,500
Sep 1, 2026	24.59	24.76	24.40	24.60	24.60	0.04%	1,092,812
Aug 31, 2026	24.13	24.64	23.80	24.59	24.59	1.70%	1,336,900
Aug 28, 2026	24.07	24.29	23.97	24.18	24.18	0.46%	1,243,212
Aug 27, 2026	24.25	24.43	23.74	24.07	24.07	-1.76%	1,682,700
Aug 26, 2026	24.60	24.70	24.16	24.50	24.50	-0.20%	1,016,800
Aug 25, 2026	23.85	24.61	23.68	24.55	24.55	2.94%	980,500
Aug 24, 2026	24.38	24.38	23.60	23.85	23.85	-2.25%	1,090,900
Aug 21, 2026	24.01	24.40	23.74	24.40	24.40	0.58%	935,800
Aug 20, 2026	23.69	24.35	23.69	24.26	24.26	2.71%	943,000
Aug 19, 2026	24.20	24.40	23.45	23.62	23.62	-2.52%	1,145,600
Aug 18, 2026	24.08	24.49	23.91	24.23	24.23	0.37%	850,700
Aug 17, 2026	23.71	24.16	23.54	24.14	24.14	1.86%	942,800
Aug 14, 2026	23.67	23.84	23.46	23.70	23.70	0.13%	824,400
Aug 13, 2026	24.18	24.19	23.66	23.67	23.67	-1.54%	899,000
Aug 12, 2026	24.01	24.22	23.82	24.04	24.04	0.25%	673,600
Aug 11, 2026	23.84	24.19	23.60	23.98	23.98	0.08%	967,300
Aug 10, 2026	23.20	24.05	23.12	23.96	23.96	2.52%	1,249,600
Aug 7, 2026	23.29	23.48	22.68	23.37	23.37	0.73%	1,144,000
Aug 6, 2026	23.03	23.30	22.88	23.20	23.20	1.05%	1,004,800
Aug 5, 2026	23.20	23.34	22.89	22.96	22.96	-0.91%	1,220,700
Aug 4, 2026	22.90	23.48	22.90	23.17	23.17	1.67%	1,473,900
Aug 3, 2026	22.17	22.94	22.06	22.79	22.79	3.36%	1,387,000
Jul 31, 2026	21.76	22.28	21.74	22.05	22.05	1.99%	1,319,344
Jul 30, 2026	21.89	22.20	21.40	21.62	21.62	-0.64%	1,345,700
Jul 29, 2026	21.26	21.95	21.26	21.76	21.76	2.35%	1,360,100
Jul 28, 2026	21.17	21.60	20.98	21.26	21.26	0.52%	1,041,207
Jul 27, 2026	20.60	21.40	20.55	21.15	21.15	1.98%	1,169,400
Jul 24, 2026	21.02	21.23	20.55	20.74	20.74	-2.31%	1,113,298
Jul 23, 2026	20.41	21.30	20.41	21.23	21.23	3.21%	1,484,100
Jul 22, 2026	20.70	21.07	20.36	20.57	20.57	-1.63%	1,515,791