SHE:300868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	63.68	63.68	49.00	57.21	57.21	2.22%	5,108,100
Oct 22, 2026	59.01	60.27	55.57	55.97	55.97	-5.93%	2,367,500
Oct 21, 2026	61.46	62.59	58.92	59.50	59.50	-1.96%	2,526,500
Oct 20, 2026	59.61	62.79	58.49	60.69	60.69	1.81%	2,385,200
Oct 19, 2026	60.43	60.56	56.05	59.61	59.61	-1.36%	2,797,200
Oct 16, 2026	63.68	63.68	59.88	60.43	60.43	-0.59%	2,094,000
Oct 15, 2026	62.93	63.12	59.97	60.79	60.79	-6.46%	2,560,300
Oct 14, 2026	66.26	68.30	64.65	64.99	64.99	-2.12%	1,862,800
Oct 13, 2026	62.50	67.67	60.51	66.40	66.40	2.53%	2,676,074
Oct 12, 2026	66.67	67.00	64.27	64.76	64.76	-3.20%	2,329,529
Oct 9, 2026	70.84	70.85	62.61	66.90	66.90	-5.31%	5,083,863
Oct 8, 2026	72.70	74.95	69.11	70.65	70.65	-2.83%	3,610,064
Sep 30, 2026	76.83	77.35	72.58	72.71	72.71	-3.73%	2,226,900
Sep 29, 2026	77.63	77.63	74.50	75.53	75.53	-2.60%	2,257,450
Sep 28, 2026	82.83	82.98	74.75	77.55	77.55	-6.39%	3,384,800
Sep 24, 2026	86.86	86.98	82.60	82.84	82.84	-5.14%	2,724,400
Sep 23, 2026	88.99	93.50	87.00	87.33	87.33	-1.96%	4,651,517
Sep 22, 2026	91.17	92.65	88.42	89.08	89.08	-1.76%	3,083,369
Sep 21, 2026	92.70	93.92	88.88	90.68	90.68	-2.07%	3,416,170
Sep 18, 2026	91.43	94.00	90.32	92.60	92.60	2.55%	4,090,700
Sep 17, 2026	95.41	95.90	90.12	90.30	90.30	-4.36%	4,252,494
Sep 16, 2026	95.22	99.99	92.68	94.42	94.42	-0.03%	6,834,038
Sep 15, 2026	89.90	99.80	88.00	94.45	94.45	7.44%	6,767,273
Sep 14, 2026	76.30	89.33	75.00	87.91	87.91	13.74%	5,200,395
Sep 11, 2026	78.00	78.27	72.68	77.29	77.29	-1.93%	2,468,100
Sep 10, 2026	78.60	79.63	76.89	78.81	78.81	-0.73%	1,346,400
Sep 9, 2026	79.73	82.48	78.70	79.39	79.39	-0.43%	1,777,500
Sep 8, 2026	82.46	83.08	79.10	79.73	79.73	-3.26%	2,126,922
Sep 7, 2026	81.77	83.58	81.05	82.42	82.42	2.26%	2,502,973
Sep 4, 2026	84.79	87.83	79.56	80.60	80.60	-4.49%	2,766,365
Sep 3, 2026	86.00	87.43	83.27	84.39	84.39	-1.55%	2,058,762
Sep 2, 2026	88.59	88.59	84.73	85.72	85.72	-2.66%	2,167,600
Sep 1, 2026	91.12	91.12	85.05	88.06	88.06	-1.62%	2,904,100
Aug 31, 2026	84.65	90.17	82.70	89.51	89.51	3.49%	3,027,468
Aug 28, 2026	90.05	91.71	86.36	86.49	86.49	-4.43%	2,753,656
Aug 27, 2026	85.76	91.26	84.02	90.50	90.50	6.22%	3,963,156
Aug 26, 2026	93.30	94.95	81.67	85.20	85.20	-8.68%	5,585,200
Aug 25, 2026	91.11	94.99	87.00	93.30	93.30	2.40%	3,922,695
Aug 24, 2026	88.07	95.00	86.01	91.11	91.11	3.53%	4,504,543
Aug 21, 2026	84.85	91.66	82.22	88.00	88.00	0.20%	3,428,825
Aug 20, 2026	86.91	89.48	85.79	87.82	87.82	3.50%	2,655,000
Aug 19, 2026	92.00	93.50	84.09	84.85	84.85	-11.41%	3,365,150
Aug 18, 2026	98.63	98.96	93.91	95.78	95.78	-1.76%	2,782,510
Aug 17, 2026	91.79	97.89	90.63	97.50	97.50	5.83%	2,985,466
Aug 14, 2026	87.52	93.38	87.12	92.13	92.13	6.51%	3,098,155
Aug 13, 2026	90.13	93.00	86.00	86.50	86.50	-3.44%	2,633,557
Aug 12, 2026	87.51	90.66	86.66	89.58	89.58	2.37%	2,615,902
Aug 11, 2026	89.09	90.68	86.00	87.51	87.51	-1.37%	3,178,875
Aug 10, 2026	88.00	89.60	83.00	88.73	88.73	1.01%	4,250,608
Aug 7, 2026	82.92	88.02	79.74	87.84	87.84	5.39%	4,565,597