SHE:300862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	35.00	35.00	32.75	33.76	33.76	2.21%	15,302,568
Oct 27, 2026	34.54	35.20	33.03	33.03	33.03	-2.57%	15,754,524
Oct 26, 2026	35.80	35.80	33.30	33.90	33.90	-5.99%	18,996,671
Oct 23, 2026	35.00	36.65	31.81	36.06	36.06	0.39%	32,122,447
Oct 22, 2026	37.51	38.57	35.92	35.92	35.92	-6.46%	24,061,864
Oct 21, 2026	38.03	41.30	37.40	38.40	38.40	2.45%	36,105,721
Oct 20, 2026	36.10	38.82	35.50	37.48	37.48	2.40%	27,157,726
Oct 19, 2026	35.40	37.31	34.46	36.60	36.60	3.39%	27,641,021
Oct 16, 2026	35.01	37.28	35.01	35.40	35.40	2.43%	23,865,712
Oct 15, 2026	33.67	37.61	33.50	34.56	34.56	-2.92%	26,170,152
Oct 14, 2026	37.76	37.89	35.50	35.60	35.60	-6.07%	17,142,844
Oct 13, 2026	36.75	39.44	35.20	37.90	37.90	0.40%	24,732,069
Oct 12, 2026	40.13	40.27	37.60	37.75	37.75	-6.23%	17,032,574
Oct 9, 2026	40.68	41.34	38.55	40.26	40.26	-1.80%	17,719,603
Oct 8, 2026	44.01	44.27	40.63	41.00	41.00	-7.22%	19,027,640
Sep 30, 2026	46.45	46.80	43.20	44.19	44.19	-4.16%	25,078,497
Sep 29, 2026	47.40	47.86	45.75	46.11	46.11	-2.89%	20,471,725
Sep 28, 2026	56.71	57.00	45.99	47.48	47.48	-15.56%	34,486,034
Sep 24, 2026	59.10	60.20	56.23	56.23	56.23	-6.28%	27,841,621
Sep 23, 2026	58.01	61.61	56.60	60.00	60.00	3.61%	33,296,857
Sep 22, 2026	57.09	60.48	55.55	57.91	57.91	3.34%	34,907,714
Sep 21, 2026	54.12	56.37	53.26	56.04	56.04	1.95%	27,303,052
Sep 18, 2026	50.04	55.28	49.50	54.97	54.97	9.87%	34,126,328
Sep 17, 2026	50.90	51.78	49.65	50.03	50.03	-1.71%	20,197,291
Sep 16, 2026	49.00	52.25	48.91	50.90	50.90	2.64%	24,237,397
Sep 15, 2026	50.01	51.96	48.80	49.59	49.59	-0.52%	22,442,354
Sep 14, 2026	49.71	50.38	47.02	49.85	49.85	-0.50%	22,501,829
Sep 11, 2026	47.99	50.62	47.78	50.10	50.10	5.76%	27,532,003
Sep 10, 2026	49.00	49.00	45.62	47.37	47.37	-3.33%	16,716,195
Sep 9, 2026	50.88	51.69	48.60	49.00	49.00	-1.61%	17,752,937
Sep 8, 2026	49.00	50.09	47.72	49.80	49.80	-1.17%	18,631,389
Sep 7, 2026	47.70	50.41	47.00	50.39	50.39	8.48%	19,047,387
Sep 4, 2026	46.00	48.16	45.58	46.45	46.45	1.42%	17,191,441
Sep 3, 2026	51.09	51.80	44.10	45.80	45.80	-10.32%	29,034,197
Sep 2, 2026	51.43	52.88	50.52	51.07	51.07	-0.70%	16,543,405
Sep 1, 2026	50.50	52.18	49.52	51.43	51.43	2.19%	17,806,949
Aug 31, 2026	48.10	50.98	47.78	50.33	50.33	-1.14%	16,156,108
Aug 28, 2026	52.52	52.99	49.90	50.91	50.91	-6.42%	29,383,934
Aug 27, 2026	52.65	55.50	51.98	54.40	54.40	5.02%	31,760,350
Aug 26, 2026	54.34	54.35	50.44	51.80	51.80	-3.00%	24,843,771
Aug 25, 2026	54.30	55.66	52.61	53.40	53.40	-3.09%	24,948,863
Aug 24, 2026	55.34	57.60	52.23	55.10	55.10	-2.48%	33,295,496
Aug 18, 2026	55.81	58.80	53.40	56.50	56.50	3.16%	38,853,225
Aug 17, 2026	49.20	55.88	48.50	54.77	54.77	15.82%	43,789,973
Aug 14, 2026	45.00	47.29	41.46	47.29	47.29	19.99%	78,288,319
Aug 13, 2026	39.41	39.41	39.41	39.41	39.41	20.01%	10,407,455
Aug 12, 2026	32.84	32.84	32.84	32.84	32.84	19.99%	2,076,540
Aug 11, 2026	27.37	27.37	27.37	27.37	27.37	19.99%	624,220
Aug 10, 2026	22.81	22.81	22.81	22.81	22.81	19.99%	880,538
Jul 24, 2026	17.90	19.79	17.51	19.01	19.01	6.32%	17,353,646