SHE:300862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	16.10	18.17	16.01	17.88	17.88	11.06%	9,221,560
Jul 22, 2026	15.28	16.35	15.04	16.10	16.10	5.09%	7,818,200
Jul 21, 2026	15.31	15.48	14.00	15.32	15.32	0.59%	5,543,004
Jul 20, 2026	15.93	16.26	15.08	15.23	15.23	-2.31%	5,365,000
Jul 17, 2026	16.77	16.84	15.54	15.59	15.59	-7.09%	6,683,557
Jul 16, 2026	16.95	17.36	16.56	16.78	16.78	-1.00%	3,193,700
Jul 15, 2026	16.89	17.36	16.64	16.95	16.95	0.36%	3,026,600
Jul 14, 2026	17.09	17.38	16.46	16.89	16.89	-1.29%	4,174,474
Jul 13, 2026	18.67	18.93	17.00	17.11	17.11	-9.23%	4,989,100
Jul 10, 2026	18.48	19.68	18.48	18.85	18.85	1.21%	4,343,220
Jul 9, 2026	18.03	18.68	17.42	18.63	18.63	3.04%	4,251,740
Jul 8, 2026	18.45	18.55	17.88	18.08	18.08	-2.01%	2,756,620
Jul 7, 2026	19.06	19.26	18.43	18.45	18.45	-3.30%	3,142,738
Jul 6, 2026	20.00	20.36	19.04	19.08	19.07	-4.70%	4,118,998
Jul 3, 2026	20.00	20.47	19.88	20.02	20.01	-0.69%	3,940,180