SHE:300863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	33.14	33.14	29.58	32.13	32.13	0.82%	6,912,446
Oct 22, 2026	33.22	33.67	31.51	31.87	31.87	-4.06%	4,198,660
Oct 21, 2026	34.18	34.18	33.09	33.22	33.22	-1.72%	3,193,380
Oct 20, 2026	32.50	34.36	32.34	33.80	33.80	2.80%	3,971,612
Oct 19, 2026	31.95	33.08	30.89	32.88	32.88	1.89%	3,937,826
Oct 16, 2026	33.14	33.50	31.96	32.27	32.27	-0.92%	3,439,007
Oct 15, 2026	32.47	32.80	31.89	32.57	32.57	-2.25%	4,085,780
Oct 14, 2026	34.56	34.68	33.00	33.32	33.32	-4.25%	3,666,784
Oct 13, 2026	34.20	35.30	32.70	34.80	34.80	0.46%	4,738,404
Oct 12, 2026	35.36	36.78	34.42	34.64	34.64	-1.65%	4,854,088
Oct 9, 2026	35.54	35.61	33.30	35.22	35.22	-2.17%	6,009,903
Oct 8, 2026	38.08	38.08	35.27	36.00	36.00	-3.87%	4,438,249
Sep 30, 2026	37.86	38.10	37.30	37.45	37.45	-1.08%	3,504,582
Sep 29, 2026	37.88	38.52	37.00	37.86	37.86	-0.18%	3,853,508
Sep 28, 2026	41.06	41.07	37.34	37.93	37.93	-8.05%	7,951,433
Sep 24, 2026	42.28	42.50	41.07	41.25	41.25	-2.71%	5,766,047
Sep 23, 2026	42.89	43.59	42.35	42.40	42.40	-1.10%	4,143,250
Sep 22, 2026	43.81	44.89	42.65	42.87	42.87	-1.58%	6,577,462
Sep 21, 2026	44.91	45.36	43.32	43.56	43.56	-1.09%	8,006,015
Sep 18, 2026	41.01	44.75	40.79	44.04	44.04	7.39%	14,419,208
Sep 17, 2026	41.77	42.50	40.86	41.01	41.01	-1.75%	4,836,037
Sep 16, 2026	41.79	42.06	40.99	41.74	41.74	-0.02%	4,192,630
Sep 15, 2026	42.90	43.48	41.30	41.75	41.75	-3.29%	4,912,592
Sep 14, 2026	41.89	43.60	41.51	43.17	43.17	2.64%	6,726,184
Sep 11, 2026	42.15	42.47	40.41	42.06	42.06	-1.54%	8,644,946
Sep 10, 2026	40.91	43.50	40.50	42.72	42.72	3.51%	9,319,114
Sep 9, 2026	42.50	42.73	41.13	41.27	41.27	-1.69%	4,123,292
Sep 8, 2026	42.00	43.50	41.16	41.98	41.98	-0.50%	5,269,100
Sep 7, 2026	40.99	42.66	40.40	42.19	42.19	4.17%	5,596,897
Sep 4, 2026	42.00	43.23	39.89	40.50	40.50	-2.29%	5,912,686
Sep 3, 2026	41.80	42.50	41.00	41.45	41.45	-0.84%	3,431,493
Sep 2, 2026	42.27	42.32	41.21	41.80	41.80	-1.74%	3,907,172
Sep 1, 2026	43.65	43.65	41.60	42.54	42.54	-2.43%	7,594,768
Aug 31, 2026	41.42	43.60	41.00	43.60	43.60	4.88%	8,768,290
Aug 28, 2026	42.52	42.97	41.38	41.57	41.57	-2.23%	5,109,887
Aug 27, 2026	41.75	42.78	41.28	42.52	42.52	2.26%	3,990,885
Aug 26, 2026	42.60	42.60	40.88	41.58	41.58	-1.70%	3,181,597
Aug 25, 2026	41.29	43.50	39.99	42.30	42.30	1.44%	4,775,464
Aug 24, 2026	42.65	42.78	40.70	41.70	41.70	-2.75%	4,381,372
Aug 21, 2026	41.32	43.53	41.06	42.88	42.88	3.90%	6,876,318
Aug 20, 2026	43.01	43.39	41.03	41.27	41.27	-3.51%	8,391,084
Aug 19, 2026	46.01	46.66	42.34	42.77	42.77	-8.61%	9,915,398
Aug 18, 2026	45.15	46.85	44.00	46.80	46.80	3.79%	8,297,516
Aug 17, 2026	44.06	45.15	43.35	45.09	45.09	2.71%	5,844,992
Aug 14, 2026	43.47	45.63	43.38	43.90	43.90	1.22%	7,184,489
Aug 13, 2026	42.95	45.80	42.50	43.37	43.37	2.22%	8,811,913
Aug 12, 2026	41.12	42.75	41.12	42.43	42.43	2.41%	5,023,566
Aug 11, 2026	41.18	42.20	40.95	41.43	41.43	-0.38%	5,845,676
Aug 10, 2026	40.82	42.21	40.67	41.59	41.59	2.31%	9,380,755
Aug 7, 2026	38.64	40.80	38.15	40.65	40.65	5.31%	9,936,080