SHE:300853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	29.81	31.66	29.43	31.09	31.09	4.50%	7,390,971
Sep 29, 2026	29.01	30.56	28.85	29.75	29.75	2.41%	3,415,440
Sep 28, 2026	30.40	30.40	28.38	29.05	29.05	-4.22%	4,502,327
Sep 24, 2026	30.41	31.89	30.08	30.33	30.33	-1.11%	3,923,020
Sep 23, 2026	31.70	31.72	30.46	30.67	30.67	-3.10%	4,651,180
Sep 22, 2026	31.57	32.66	30.96	31.65	31.65	1.22%	7,393,620
Sep 21, 2026	29.58	32.78	29.38	31.27	31.27	6.43%	10,349,489
Sep 18, 2026	28.29	29.98	27.88	29.38	29.38	5.38%	6,400,300
Sep 17, 2026	28.17	28.56	27.70	27.88	27.88	-1.10%	2,073,629
Sep 16, 2026	27.65	28.44	27.35	28.19	28.19	1.73%	2,780,669
Sep 15, 2026	27.70	28.68	27.35	27.71	27.71	-0.32%	3,852,300
Sep 14, 2026	27.09	27.88	26.72	27.80	27.80	2.47%	3,058,100
Sep 11, 2026	26.97	27.39	26.45	27.13	27.13	-0.84%	2,408,400
Sep 10, 2026	27.60	27.79	26.94	27.36	27.36	-0.87%	2,322,300
Sep 9, 2026	27.45	28.09	27.22	27.60	27.60	0.33%	2,811,600
Sep 8, 2026	28.49	28.49	27.18	27.51	27.51	-2.79%	3,117,400
Sep 7, 2026	28.18	28.99	27.54	28.30	28.30	1.32%	3,190,900
Sep 4, 2026	28.67	28.83	27.72	27.93	27.93	-2.00%	2,683,860
Sep 3, 2026	28.91	29.06	28.10	28.50	28.50	-	2,818,300
Sep 2, 2026	27.88	28.95	27.09	28.50	28.50	2.30%	4,683,620
Sep 1, 2026	28.28	28.35	27.05	27.86	27.86	-1.83%	4,409,160
Aug 31, 2026	26.60	28.49	26.51	28.38	28.38	5.03%	3,966,200
Aug 28, 2026	26.92	27.67	26.80	27.02	27.02	0.60%	3,377,280
Aug 27, 2026	26.46	27.50	26.23	26.86	26.86	0.67%	3,588,085
Aug 26, 2026	27.15	27.18	26.15	26.68	26.68	-1.11%	2,423,900
Aug 25, 2026	26.84	27.10	25.71	26.98	26.98	1.05%	3,402,500
Aug 24, 2026	27.50	27.81	26.01	26.70	26.70	-2.91%	5,474,000
Aug 21, 2026	27.34	28.00	26.46	27.50	27.50	1.10%	5,172,434
Aug 20, 2026	26.37	28.10	25.90	27.20	27.20	4.33%	7,033,600
Aug 19, 2026	28.62	28.66	25.96	26.07	26.07	-10.26%	7,215,485
Aug 18, 2026	28.74	29.30	28.03	29.05	29.05	1.68%	4,774,600
Aug 17, 2026	27.88	28.74	27.33	28.57	28.57	2.22%	4,942,800
Aug 14, 2026	27.54	28.11	26.77	27.95	27.95	1.90%	5,300,220
Aug 13, 2026	28.19	28.55	27.40	27.43	27.43	-1.44%	5,889,100
Aug 12, 2026	26.67	28.18	26.65	27.83	27.83	3.80%	5,390,300
Aug 11, 2026	26.13	27.68	25.41	26.81	26.81	1.63%	6,243,200
Aug 10, 2026	27.22	27.47	26.03	26.38	26.38	-3.05%	4,680,800
Aug 7, 2026	26.89	27.40	25.80	27.21	27.21	3.03%	6,092,940
Aug 6, 2026	26.00	27.10	25.82	26.41	26.41	0.19%	6,129,400
Aug 5, 2026	24.66	26.40	24.60	26.36	26.36	5.95%	6,483,962
Aug 4, 2026	23.74	25.27	23.25	24.88	24.88	6.64%	7,397,700
Aug 3, 2026	21.99	23.57	21.40	23.33	23.33	5.95%	8,687,709
Jul 31, 2026	20.00	22.43	19.99	22.02	22.02	13.92%	9,601,870
Jul 30, 2026	20.24	20.52	19.20	19.33	19.33	-5.62%	4,189,100
Jul 29, 2026	20.82	20.95	19.90	20.48	20.48	-2.01%	5,024,511
Jul 28, 2026	21.91	22.25	20.70	20.90	20.90	-3.60%	4,086,000
Jul 27, 2026	20.72	21.70	20.67	21.68	21.68	3.24%	4,290,600
Jul 24, 2026	21.25	21.48	20.57	21.00	21.00	-3.00%	3,614,160
Jul 23, 2026	21.20	21.80	21.02	21.65	21.65	2.07%	5,441,129
Jul 22, 2026	21.74	22.58	21.00	21.21	21.21	-3.37%	5,986,102