SHE:300866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	112.03	112.03	105.22	106.45	106.45	0.80%	2,363,935
Nov 12, 2026	107.40	107.93	105.57	105.60	105.60	-2.20%	2,121,852
Nov 11, 2026	109.87	109.87	107.18	107.98	107.98	-0.25%	2,241,069
Nov 10, 2026	110.55	111.00	105.01	108.25	108.25	-1.43%	4,244,564
Nov 9, 2026	112.03	114.93	109.51	109.82	109.82	-1.84%	3,430,982
Nov 6, 2026	112.99	116.99	111.68	111.88	111.88	-3.55%	4,025,011
Nov 5, 2026	110.00	117.87	109.00	116.00	116.00	6.40%	5,459,275
Nov 4, 2026	101.65	109.96	101.45	109.02	109.02	7.25%	5,793,724
Nov 3, 2026	100.00	103.16	98.00	101.65	101.65	-0.10%	5,743,142
Nov 2, 2026	105.87	106.89	100.20	101.75	101.75	-5.92%	8,339,657
Oct 30, 2026	109.47	110.89	103.03	108.15	108.15	-3.43%	6,852,655
Oct 29, 2026	110.00	112.95	109.10	111.99	111.99	1.26%	3,076,920
Oct 28, 2026	112.04	113.80	109.80	110.60	110.60	-0.55%	2,490,261
Oct 27, 2026	117.30	118.39	111.00	111.21	111.21	-6.40%	3,029,203
Oct 26, 2026	113.67	121.63	112.50	118.82	118.82	3.66%	5,171,795
Oct 23, 2026	104.77	115.40	103.01	114.63	114.63	9.17%	4,773,754
Oct 22, 2026	108.15	110.35	105.00	105.00	105.00	-3.27%	2,498,789
Oct 21, 2026	109.00	109.80	107.00	108.55	108.55	-0.55%	2,630,826
Oct 20, 2026	110.01	111.28	108.08	109.15	109.15	-1.13%	2,562,657
Oct 19, 2026	108.80	111.98	108.00	110.40	110.40	1.37%	2,464,167
Oct 16, 2026	110.41	111.48	107.93	108.91	108.91	0.09%	2,204,279
Oct 15, 2026	108.03	110.98	106.00	108.81	108.81	-1.08%	2,941,225
Oct 14, 2026	113.00	114.75	109.57	110.00	110.00	-2.54%	2,222,650
Oct 13, 2026	114.20	115.41	112.01	112.87	112.87	-2.87%	2,779,417
Oct 12, 2026	113.55	118.09	112.00	116.20	116.20	2.33%	3,846,593
Oct 9, 2026	114.18	114.19	110.05	113.55	113.55	-0.97%	3,475,624
Oct 8, 2026	122.14	123.75	112.39	114.66	114.66	-8.00%	5,928,543
Sep 30, 2026	125.00	125.40	122.85	124.63	124.63	0.65%	2,880,981
Sep 29, 2026	120.06	125.75	119.40	124.63	123.83	2.91%	3,748,248
Sep 28, 2026	124.10	127.90	120.00	121.10	120.32	-1.22%	3,654,596
Sep 24, 2026	124.55	125.50	121.99	122.60	121.81	-1.57%	2,306,094
Sep 23, 2026	123.90	125.98	120.01	124.55	123.75	0.52%	4,361,927
Sep 22, 2026	128.98	130.31	123.56	123.90	123.11	-3.32%	4,174,317
Sep 21, 2026	127.15	130.55	126.40	128.15	127.33	0.91%	2,882,358
Sep 18, 2026	125.44	127.18	124.87	126.99	126.18	1.24%	2,404,639
Sep 17, 2026	125.25	127.77	124.87	125.44	124.64	0.43%	2,245,648
Sep 16, 2026	127.50	128.00	124.43	124.90	124.10	-1.89%	3,493,190
Sep 15, 2026	127.63	129.05	126.20	127.30	126.48	-0.42%	2,627,927
Sep 14, 2026	128.00	129.30	127.00	127.84	127.02	0.32%	2,244,105
Sep 11, 2026	127.96	128.56	125.01	127.43	126.61	-1.46%	2,681,988
Sep 10, 2026	127.01	130.20	125.00	129.32	128.49	0.87%	2,942,433
Sep 9, 2026	128.76	128.80	126.95	128.20	127.38	0.24%	2,473,127
Sep 8, 2026	132.25	132.90	127.35	127.89	127.07	-3.29%	4,521,133
Sep 7, 2026	135.50	136.54	131.50	132.24	131.39	-2.70%	4,976,765
Sep 4, 2026	137.30	138.18	134.65	135.91	135.04	-0.91%	5,250,491
Sep 3, 2026	131.13	139.17	130.23	137.16	136.28	6.33%	8,252,566
Sep 2, 2026	126.60	132.10	126.60	129.00	128.17	0.47%	5,063,359
Sep 1, 2026	125.00	129.97	124.45	128.40	127.58	2.09%	4,893,309
Aug 31, 2026	122.86	126.30	114.91	125.77	124.96	1.35%	7,481,202
Aug 28, 2026	126.01	126.69	121.60	124.10	123.30	-1.66%	4,558,488