SHE:300853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	26.85	29.44	26.30	28.72	28.72	5.43%	8,953,200
Oct 23, 2026	26.92	27.61	23.60	27.24	27.24	-1.27%	12,051,800
Oct 22, 2026	28.57	29.60	27.59	27.59	27.59	-3.97%	5,731,280
Oct 21, 2026	28.22	29.28	28.11	28.73	28.73	0.42%	5,269,400
Oct 20, 2026	26.00	30.29	25.83	28.61	28.61	9.16%	10,078,440
Oct 19, 2026	26.22	26.90	25.13	26.21	26.21	2.06%	5,083,420
Oct 16, 2026	25.60	26.38	25.09	25.68	25.68	1.50%	4,693,560
Oct 15, 2026	26.07	27.13	25.20	25.30	25.30	-7.83%	8,531,680
Oct 14, 2026	32.16	32.66	27.33	27.45	27.45	-15.67%	14,316,300
Oct 13, 2026	31.25	32.96	29.95	32.55	32.55	3.56%	8,554,610
Oct 12, 2026	30.86	32.66	30.26	31.43	31.43	0.83%	7,860,300
Oct 9, 2026	30.59	31.80	28.62	31.17	31.17	1.60%	7,992,600
Oct 8, 2026	31.40	31.60	30.03	30.68	30.68	-1.32%	6,777,262
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