SHE:300852 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	73.10	73.10	57.06	63.42	63.42	-1.84%	15,862,092
Oct 22, 2026	70.68	71.27	64.53	64.61	64.61	-9.41%	14,290,560
Oct 21, 2026	73.92	74.98	70.68	71.32	71.32	-2.07%	14,506,840
Oct 20, 2026	72.62	76.37	70.67	72.83	72.83	-5.34%	23,417,713
Oct 19, 2026	69.88	76.94	68.85	76.94	76.94	19.99%	26,533,270
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
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