SHE:300851 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	21.94	22.25	21.56	21.64	21.64	-1.37%	787,100
Nov 12, 2026	22.17	22.34	21.91	21.94	21.94	-1.26%	833,700
Nov 11, 2026	21.45	22.22	21.25	22.22	22.22	4.07%	1,173,200
Nov 10, 2026	21.35	21.42	21.10	21.35	21.35	1.47%	686,700
Nov 9, 2026	21.44	21.72	20.95	21.04	21.04	-1.36%	854,100
Nov 6, 2026	21.45	21.76	21.07	21.33	21.33	-2.16%	854,400
Nov 5, 2026	21.12	21.85	21.12	21.80	21.80	2.68%	1,225,800
Nov 4, 2026	21.09	21.28	20.36	21.23	21.23	1.10%	1,512,100
Nov 3, 2026	20.99	21.48	20.52	21.00	21.00	-0.47%	1,179,200
Nov 2, 2026	21.11	21.30	20.22	21.10	21.10	1.88%	1,468,695
Oct 30, 2026	21.25	21.98	20.70	20.71	20.71	-4.65%	1,415,000
Oct 29, 2026	22.39	22.39	21.69	21.72	21.72	-2.51%	1,051,400
Oct 28, 2026	22.34	22.57	21.81	22.28	22.28	1.97%	984,418
Oct 27, 2026	22.49	23.05	21.80	21.85	21.85	-3.06%	935,500
Oct 26, 2026	22.72	22.94	22.24	22.54	22.54	-1.70%	1,031,918
Oct 23, 2026	21.96	22.97	21.19	22.93	22.93	2.83%	1,289,400
Oct 22, 2026	22.80	23.02	22.30	22.30	22.30	-2.19%	744,800
Oct 21, 2026	23.12	23.60	22.68	22.80	22.80	-1.34%	918,800
Oct 20, 2026	22.86	23.36	22.69	23.11	23.11	1.09%	790,500
Oct 19, 2026	23.46	23.50	22.31	22.86	22.86	-2.60%	1,172,100
Oct 16, 2026	23.14	23.92	23.06	23.47	23.47	2.53%	1,398,176
Oct 15, 2026	23.37	23.47	22.73	22.89	22.89	-4.03%	1,730,600
Oct 14, 2026	24.89	24.94	23.81	23.85	23.85	-3.99%	1,071,900
Oct 13, 2026	24.30	25.11	23.81	24.84	24.84	0.40%	1,339,400
Oct 12, 2026	24.77	25.04	24.30	24.74	24.74	-0.04%	1,196,700
Oct 9, 2026	24.99	25.21	24.22	24.75	24.75	-1.51%	1,315,000
Oct 8, 2026	24.95	25.55	24.82	25.13	25.13	0.60%	1,099,800
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