SHE:300865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	29.16	30.28	28.05	28.27	28.27	-3.05%	3,436,500
Sep 29, 2026	28.99	29.67	28.55	29.16	29.16	1.00%	4,636,400
Sep 28, 2026	32.80	32.80	28.44	28.87	28.87	-11.98%	5,153,700
Sep 24, 2026	33.28	34.19	32.65	32.80	32.80	-1.68%	3,655,110
Sep 23, 2026	34.11	34.11	32.90	33.36	33.36	-2.20%	3,836,800
Sep 22, 2026	33.00	34.35	32.52	34.11	34.11	3.27%	3,849,447
Sep 21, 2026	32.62	33.64	32.00	33.03	33.03	2.32%	6,153,880
Sep 18, 2026	30.19	32.40	30.16	32.28	32.28	7.82%	5,286,400
Sep 17, 2026	29.17	29.94	28.54	29.94	29.94	2.53%	4,958,617
Sep 16, 2026	29.03	29.55	28.59	29.20	29.20	-0.07%	2,952,700
Sep 15, 2026	30.13	30.21	28.73	29.22	29.22	-3.15%	3,516,535
Sep 14, 2026	29.37	30.60	28.71	30.17	30.17	0.90%	4,562,815
Sep 11, 2026	31.94	32.49	29.75	29.90	29.90	-8.28%	4,220,400
Sep 10, 2026	32.51	33.43	32.01	32.60	32.60	-0.03%	3,070,700
Sep 9, 2026	32.62	33.93	32.30	32.61	32.61	-0.94%	4,341,469
Sep 8, 2026	34.36	34.63	32.71	32.92	32.92	-4.80%	6,592,458
Sep 7, 2026	33.51	35.00	32.49	34.58	34.58	4.92%	7,103,490
Sep 4, 2026	33.80	34.74	32.85	32.96	32.96	-2.49%	5,597,713
Sep 3, 2026	33.37	34.58	33.12	33.80	33.80	2.27%	4,542,900
Sep 2, 2026	32.61	33.76	32.34	33.05	33.05	1.13%	3,543,200
Sep 1, 2026	32.37	33.00	31.70	32.68	32.68	0.90%	4,662,415
Aug 31, 2026	32.27	33.45	31.87	32.39	32.39	0.28%	5,161,100
Aug 28, 2026	31.92	32.70	31.21	32.30	32.30	3.39%	4,194,117
Aug 27, 2026	30.80	32.40	30.17	31.24	31.24	1.20%	5,250,709
Aug 26, 2026	31.20	31.37	29.88	30.87	30.87	-0.64%	4,971,501
Aug 25, 2026	29.47	31.50	29.11	31.07	31.07	5.47%	6,063,209
Aug 24, 2026	28.90	29.87	28.36	29.46	29.46	2.15%	5,814,576
Aug 21, 2026	28.08	29.50	27.88	28.84	28.84	-1.64%	6,708,582
Aug 20, 2026	28.30	31.28	28.00	29.32	29.32	3.60%	10,931,856
Aug 19, 2026	27.07	28.40	26.35	28.30	28.30	4.24%	8,796,777
Aug 18, 2026	25.82	27.40	25.14	27.15	27.15	4.70%	3,504,676
Aug 17, 2026	25.18	26.03	24.70	25.93	25.93	2.17%	3,638,500
Aug 14, 2026	24.31	26.10	23.70	25.38	25.38	5.97%	4,100,000
Aug 13, 2026	23.87	24.40	23.80	23.95	23.95	0.38%	1,615,008
Aug 12, 2026	23.94	24.28	23.82	23.86	23.86	-0.79%	1,146,212
Aug 11, 2026	24.31	24.60	23.80	24.05	24.05	-1.60%	1,981,500
Aug 10, 2026	22.98	24.88	22.87	24.44	24.44	6.35%	3,222,615
Aug 7, 2026	22.96	23.05	22.43	22.98	22.98	0.09%	1,103,800
Aug 6, 2026	22.66	23.02	22.37	22.96	22.96	1.91%	1,248,800
Aug 5, 2026	22.52	22.80	22.17	22.53	22.53	0.54%	1,396,100
Aug 4, 2026	22.43	22.70	22.19	22.41	22.41	0.54%	1,240,300
Aug 3, 2026	21.50	22.35	21.30	22.29	22.29	4.26%	1,667,683
Jul 31, 2026	21.00	21.60	21.00	21.38	21.38	2.49%	1,120,996
Jul 30, 2026	21.36	21.77	20.72	20.86	20.86	-1.84%	1,300,400
Jul 29, 2026	20.75	21.50	20.60	21.25	21.25	2.26%	1,409,483
Jul 28, 2026	20.69	21.23	20.48	20.78	20.78	0.39%	1,098,030
Jul 27, 2026	20.00	21.01	20.00	20.70	20.70	2.42%	1,208,014
Jul 24, 2026	20.32	20.60	20.10	20.21	20.21	-1.75%	1,075,330
Jul 23, 2026	19.75	20.67	19.54	20.57	20.57	5.27%	1,815,809
Jul 22, 2026	20.11	20.37	19.37	19.54	19.54	-3.36%	1,555,588