SHE:300852 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	49.92	56.30	49.92	51.80	51.80	-5.75%	8,713,668
Nov 12, 2026	56.35	58.10	54.81	54.96	54.96	-2.90%	12,505,697
Nov 11, 2026	52.50	57.87	52.00	56.60	56.60	7.77%	15,841,660
Nov 10, 2026	52.86	53.96	51.65	52.52	52.52	2.44%	9,895,717
Nov 9, 2026	49.92	53.40	48.18	51.27	51.27	4.55%	10,716,957
Nov 6, 2026	47.07	50.60	47.07	49.04	49.04	-6.00%	9,861,504
Nov 5, 2026	50.74	53.79	49.30	52.17	52.17	-1.10%	12,689,894
Nov 4, 2026	49.82	53.50	47.70	52.75	52.75	6.03%	15,391,296
Nov 3, 2026	50.78	53.79	49.51	49.75	49.75	-4.91%	12,069,520
Nov 2, 2026	52.16	55.37	50.03	52.32	52.32	-	15,008,806
Oct 30, 2026	49.44	56.08	47.28	52.32	52.32	1.51%	16,433,200
Oct 29, 2026	55.29	56.03	51.51	51.54	51.54	-9.18%	9,706,200
Oct 28, 2026	55.38	58.10	54.23	56.75	56.75	4.55%	11,914,700
Oct 27, 2026	58.11	58.89	54.00	54.28	54.28	-6.14%	9,309,362
Oct 26, 2026	62.38	62.38	57.10	57.83	57.83	-8.81%	12,011,204
Oct 23, 2026	61.50	64.65	57.06	63.42	63.42	-1.84%	15,736,592
Oct 22, 2026	70.68	71.27	64.53	64.61	64.61	-9.41%	14,290,567
Oct 21, 2026	73.92	74.98	70.68	71.32	71.32	-2.07%	14,506,843
Oct 20, 2026	72.62	76.37	70.67	72.83	72.83	-5.34%	23,415,813
Oct 19, 2026	69.88	76.94	68.85	76.94	76.94	19.99%	26,533,271
Oct 16, 2026	73.10	74.61	62.93	64.12	64.12	-14.51%	20,319,780
Oct 15, 2026	67.33	75.70	67.33	75.00	75.00	5.86%	17,947,095
Oct 14, 2026	67.88	74.01	67.00	70.85	70.85	3.10%	14,110,494
Oct 13, 2026	60.86	70.00	60.61	68.72	68.72	7.76%	10,637,340
Oct 12, 2026	65.00	67.19	63.45	63.77	63.77	-4.74%	6,862,419
Oct 9, 2026	68.10	69.32	63.60	66.94	66.94	-3.24%	9,204,700
Oct 8, 2026	70.63	73.66	68.88	69.18	69.18	-2.15%	9,670,637
Sep 30, 2026	75.60	75.80	70.70	70.70	70.70	-6.59%	10,963,701
Sep 29, 2026	68.17	76.77	67.25	75.69	75.69	11.46%	14,733,430
Sep 28, 2026	71.23	72.50	67.19	67.91	67.91	-6.91%	11,219,417
Sep 24, 2026	79.69	80.10	72.91	72.95	72.95	-8.25%	12,333,079
Sep 23, 2026	73.52	82.83	73.52	79.51	79.51	7.91%	15,607,290
Sep 22, 2026	73.00	75.40	71.50	73.68	73.68	1.98%	11,888,160
Sep 21, 2026	68.37	72.80	67.70	72.25	72.25	5.81%	13,360,770
Sep 18, 2026	69.48	74.50	66.33	68.28	68.28	1.16%	14,087,854
Sep 17, 2026	67.20	68.48	65.66	67.50	67.50	0.81%	12,804,740
Sep 16, 2026	63.91	67.69	62.85	66.96	66.96	3.46%	14,568,600
Sep 15, 2026	66.00	68.50	64.33	64.72	64.72	-3.45%	17,215,640
Sep 14, 2026	63.12	68.58	61.87	67.03	67.03	2.20%	17,818,930
Sep 11, 2026	63.62	67.60	61.00	65.59	65.59	3.10%	20,750,918
Sep 10, 2026	57.60	67.67	57.00	63.62	63.62	9.69%	21,487,681
Sep 9, 2026	55.67	59.38	54.77	58.00	58.00	4.47%	15,286,874
Sep 8, 2026	52.98	58.86	52.53	55.52	55.52	4.81%	18,678,641
Sep 7, 2026	49.21	53.35	48.10	52.97	52.97	9.60%	14,674,736
Sep 4, 2026	49.70	52.20	47.80	48.33	48.33	-2.17%	11,304,839
Sep 3, 2026	45.08	50.42	44.92	49.40	49.40	11.29%	15,525,476
Sep 2, 2026	44.88	45.00	43.91	44.39	44.39	-2.07%	4,228,668
Sep 1, 2026	47.14	47.37	45.00	45.33	45.33	-4.33%	6,057,414
Aug 31, 2026	44.40	47.38	44.23	47.38	47.38	4.32%	5,657,254
Aug 28, 2026	46.44	47.37	45.40	45.42	45.42	-2.36%	5,018,964