SHE:300855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	30.98	31.00	30.05	30.18	30.18	-2.17%	4,918,835
Nov 6, 2026	29.70	31.25	29.50	30.85	30.85	1.02%	6,409,730
Nov 5, 2026	30.80	31.36	30.27	30.54	30.54	-1.39%	6,187,519
Nov 4, 2026	29.00	31.15	28.64	30.97	30.97	6.43%	9,834,543
Nov 3, 2026	30.03	30.14	28.70	29.10	29.10	-3.13%	6,860,700
Nov 2, 2026	28.85	30.99	28.23	30.04	30.04	5.22%	16,126,503
Oct 30, 2026	27.69	29.83	27.38	28.55	28.55	2.22%	9,869,959
Oct 29, 2026	28.30	28.94	27.82	27.93	27.93	-0.96%	7,846,725
Oct 28, 2026	27.07	28.36	27.03	28.20	28.20	4.83%	6,598,609
Oct 27, 2026	28.55	29.19	26.84	26.90	26.90	-6.43%	8,371,330
Oct 26, 2026	30.08	30.18	28.67	28.75	28.75	-4.42%	8,183,300
Oct 23, 2026	29.25	30.30	28.53	30.08	30.08	0.94%	7,533,300
Oct 22, 2026	31.06	31.47	29.80	29.80	29.80	-4.43%	7,629,546
Oct 21, 2026	30.91	32.24	30.52	31.18	31.18	1.53%	6,999,480
Oct 20, 2026	30.29	31.00	29.53	30.71	30.71	0.10%	9,760,492
Oct 19, 2026	30.74	30.97	29.58	30.68	30.68	-0.16%	6,164,522
Oct 16, 2026	30.26	32.35	30.26	30.73	30.73	2.47%	6,609,031
Oct 15, 2026	31.35	31.50	29.76	29.99	29.99	-6.05%	6,044,100
Oct 14, 2026	32.10	32.95	31.34	31.92	31.92	0.06%	5,373,485
Oct 13, 2026	30.77	32.27	30.27	31.90	31.90	2.64%	4,988,787
Oct 12, 2026	31.85	32.28	31.03	31.08	31.08	-2.26%	3,127,300
Oct 9, 2026	32.32	32.72	31.30	31.95	31.80	-1.66%	4,225,889
Oct 8, 2026	33.01	33.64	32.17	32.49	32.34	-2.14%	4,042,606
Sep 30, 2026	33.89	33.99	33.20	33.20	33.04	-1.57%	2,341,630
Sep 29, 2026	33.85	34.03	33.26	33.73	33.57	-0.44%	2,962,400
Sep 28, 2026	34.37	34.96	33.71	33.88	33.72	-1.43%	3,578,485
Sep 24, 2026	34.80	35.09	34.00	34.37	34.21	-1.83%	3,149,055
Sep 23, 2026	34.86	35.15	34.16	35.01	34.85	0.09%	3,423,002
Sep 22, 2026	36.19	36.30	34.86	34.98	34.82	-3.69%	5,445,562
Sep 21, 2026	34.85	36.84	34.81	36.32	36.15	4.01%	7,014,047
Sep 18, 2026	35.12	35.38	34.77	34.92	34.76	-0.03%	2,434,461
Sep 17, 2026	34.50	35.45	34.50	34.93	34.77	0.49%	3,059,800
Sep 16, 2026	33.89	35.02	33.79	34.76	34.60	1.91%	4,606,907
Sep 15, 2026	34.47	34.70	34.11	34.11	33.95	-1.27%	4,551,690
Sep 14, 2026	35.12	35.28	34.16	34.55	34.39	-2.15%	6,204,700
Sep 11, 2026	35.72	35.92	34.73	35.31	35.14	-1.86%	6,110,952
Sep 10, 2026	35.95	36.32	35.50	35.98	35.81	-0.55%	4,129,499
Sep 9, 2026	35.61	36.85	35.61	36.18	36.01	1.01%	4,808,357
Sep 8, 2026	36.04	36.21	35.50	35.82	35.65	-0.11%	4,720,713
Sep 7, 2026	35.61	36.00	35.10	35.86	35.69	0.25%	6,941,707
Sep 4, 2026	35.79	36.49	35.55	35.77	35.60	0.22%	5,024,543
Sep 3, 2026	35.09	36.32	35.09	35.69	35.52	1.39%	7,768,477
Sep 2, 2026	34.15	35.45	33.80	35.20	35.03	2.12%	8,137,463
Sep 1, 2026	34.50	35.00	34.23	34.47	34.31	-0.23%	5,927,177
Aug 31, 2026	33.41	34.78	33.01	34.55	34.39	2.40%	8,337,755
Aug 28, 2026	33.59	34.19	33.42	33.74	33.58	0.18%	4,233,925
Aug 27, 2026	33.70	33.94	33.35	33.68	33.52	-0.41%	4,310,765
Aug 26, 2026	34.47	34.69	33.71	33.82	33.66	-1.51%	4,744,365
Aug 25, 2026	33.83	34.47	33.37	34.34	34.18	1.00%	6,692,937
Aug 24, 2026	33.80	34.88	33.55	34.00	33.84	0.53%	10,940,963