SHE:300855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	33.89	33.99	33.20	33.20	33.20	-1.57%	2,341,630
Sep 29, 2026	33.85	34.03	33.26	33.73	33.73	-0.44%	2,962,400
Sep 28, 2026	34.37	34.96	33.71	33.88	33.88	-1.43%	3,578,485
Sep 24, 2026	34.80	35.09	34.00	34.37	34.37	-1.83%	3,149,055
Sep 23, 2026	34.86	35.15	34.16	35.01	35.01	0.09%	3,423,002
Sep 22, 2026	36.19	36.30	34.86	34.98	34.98	-3.69%	5,445,962
Sep 21, 2026	34.85	36.84	34.81	36.32	36.32	4.01%	7,014,047
Sep 18, 2026	35.12	35.38	34.77	34.92	34.92	-0.03%	2,434,461
Sep 17, 2026	34.50	35.45	34.50	34.93	34.93	0.49%	3,059,800
Sep 16, 2026	33.89	35.02	33.79	34.76	34.76	1.91%	4,606,907
Sep 15, 2026	34.47	34.70	34.11	34.11	34.11	-1.27%	4,551,690
Sep 14, 2026	35.12	35.28	34.16	34.55	34.55	-2.15%	6,204,700
Sep 11, 2026	35.72	35.92	34.73	35.31	35.31	-1.86%	6,110,952
Sep 10, 2026	35.95	36.32	35.50	35.98	35.98	-0.55%	4,129,499
Sep 9, 2026	35.61	36.85	35.61	36.18	36.18	1.01%	4,809,557
Sep 8, 2026	36.04	36.21	35.50	35.82	35.82	-0.11%	4,720,813
Sep 7, 2026	35.61	36.00	35.10	35.86	35.86	0.25%	6,944,007
Sep 4, 2026	35.79	36.49	35.55	35.77	35.77	0.22%	5,024,543
Sep 3, 2026	35.09	36.32	35.09	35.69	35.69	1.39%	7,770,277
Sep 2, 2026	34.15	35.45	33.80	35.20	35.20	2.12%	8,141,263
Sep 1, 2026	34.50	35.00	34.23	34.47	34.47	-0.23%	5,927,177
Aug 31, 2026	33.41	34.78	33.01	34.55	34.55	2.40%	8,339,055
Aug 28, 2026	33.59	34.19	33.42	33.74	33.74	0.18%	4,235,025
Aug 27, 2026	33.70	33.94	33.35	33.68	33.68	-0.41%	4,310,765
Aug 26, 2026	34.47	34.69	33.71	33.82	33.82	-1.51%	4,745,165
Aug 25, 2026	33.83	34.47	33.37	34.34	34.34	1.00%	6,693,137
Aug 24, 2026	33.80	34.88	33.55	34.00	34.00	0.53%	10,940,963
Aug 21, 2026	32.16	34.02	31.75	33.82	33.82	4.67%	11,691,736
Aug 20, 2026	34.62	34.77	32.13	32.31	32.31	-2.09%	14,779,258
Aug 19, 2026	34.32	34.99	32.83	33.00	33.00	1.60%	22,300,392
Aug 18, 2026	33.06	33.29	32.00	32.48	32.48	-1.75%	9,075,155
Aug 17, 2026	31.75	33.40	31.55	33.06	33.06	5.29%	8,759,274
Aug 14, 2026	30.62	31.85	30.52	31.40	31.40	2.25%	4,437,833
Aug 13, 2026	31.15	31.18	30.39	30.71	30.71	-1.19%	5,683,092
Aug 12, 2026	30.98	31.32	30.83	31.08	31.08	0.29%	2,875,230
Aug 11, 2026	31.07	31.31	30.70	30.99	30.99	-1.05%	3,419,055
Aug 10, 2026	31.15	31.35	30.20	31.32	31.32	2.02%	6,018,881
Aug 7, 2026	29.31	30.80	29.12	30.70	30.70	4.78%	8,629,183
Aug 6, 2026	29.70	29.80	28.88	29.30	29.30	-1.35%	7,818,248
Aug 5, 2026	29.28	29.95	29.20	29.70	29.70	1.37%	4,239,557
Aug 4, 2026	30.00	30.56	29.18	29.30	29.30	-1.01%	5,113,000
Aug 3, 2026	27.84	29.63	27.84	29.60	29.60	6.55%	7,762,538
Jul 31, 2026	28.30	28.60	27.73	27.78	27.78	0.98%	5,423,465
Jul 30, 2026	27.64	28.10	27.44	27.51	27.51	-0.58%	5,369,000
Jul 29, 2026	26.41	27.77	26.01	27.67	27.67	4.65%	6,136,724
Jul 28, 2026	26.95	27.03	26.20	26.44	26.44	-2.90%	3,762,700
Jul 27, 2026	26.74	27.28	26.36	27.23	27.23	3.03%	4,165,298
Jul 24, 2026	26.24	26.80	25.83	26.43	26.43	-0.90%	4,648,979
Jul 23, 2026	25.58	26.79	25.41	26.67	26.67	3.77%	7,310,809
Jul 22, 2026	27.02	27.22	25.69	25.70	25.70	-5.34%	8,666,925