SHE:300852 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	44.50	46.84	44.50	46.52	46.52	4.35%	5,921,950
Aug 26, 2026	45.13	45.62	43.76	44.58	44.58	-0.93%	4,171,380
Aug 25, 2026	44.25	45.75	43.41	45.00	45.00	0.40%	4,215,140
Aug 24, 2026	46.06	46.36	43.18	44.82	44.82	-3.59%	6,299,140
Aug 21, 2026	44.91	47.46	44.76	46.49	46.49	2.49%	6,622,522
Aug 20, 2026	45.52	46.65	44.72	45.36	45.36	0.60%	6,113,861
Aug 19, 2026	47.70	48.46	44.55	45.09	45.09	-8.45%	8,170,246
Aug 18, 2026	49.12	50.16	48.13	49.25	49.25	0.31%	7,731,600
Aug 17, 2026	45.41	49.47	45.23	49.10	49.10	8.15%	9,116,649
Aug 14, 2026	44.63	45.58	44.07	45.40	45.40	3.53%	6,522,461
Aug 13, 2026	46.50	47.29	43.85	43.85	43.85	-2.62%	8,714,439
Aug 12, 2026	44.40	45.37	43.73	45.03	45.03	2.27%	5,216,942
Aug 11, 2026	43.92	45.12	43.48	44.03	44.03	-0.61%	6,500,511
Aug 10, 2026	45.61	46.00	43.25	44.30	44.30	-2.85%	9,219,564
Aug 7, 2026	43.02	46.13	43.02	45.60	45.60	5.21%	11,353,532
Aug 6, 2026	41.42	43.34	41.17	43.34	43.34	3.24%	10,002,609
Aug 5, 2026	39.07	42.63	39.00	41.98	41.98	4.66%	11,584,723
Aug 4, 2026	38.52	40.25	37.38	40.11	40.11	4.13%	11,916,043
Aug 3, 2026	36.52	38.69	36.52	38.52	38.52	5.25%	8,242,285
Jul 31, 2026	38.12	38.69	36.51	36.60	36.60	4.57%	7,182,096
Jul 30, 2026	36.60	37.20	34.64	35.00	35.00	-5.81%	5,568,380
Jul 29, 2026	37.40	37.89	35.60	37.16	37.16	-0.24%	5,260,877
Jul 28, 2026	39.16	39.72	37.11	37.25	37.25	-6.45%	5,424,460
Jul 27, 2026	38.13	39.83	37.50	39.82	39.82	5.04%	5,337,308
Jul 24, 2026	38.73	39.39	37.61	37.91	37.91	-3.12%	4,691,609
Jul 23, 2026	39.01	40.95	38.74	39.13	39.13	0.62%	7,049,300
Jul 22, 2026	40.44	41.06	38.65	38.89	38.89	-4.80%	8,998,192