SHE:300868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	47.00	50.41	44.80	45.30	45.30	-7.25%	4,598,800
Nov 12, 2026	50.74	52.43	48.51	48.84	48.84	-4.12%	3,780,598
Nov 11, 2026	48.59	51.28	48.20	50.94	50.94	5.20%	4,285,600
Nov 10, 2026	48.00	50.20	47.68	48.42	48.42	5.15%	3,850,887
Nov 9, 2026	47.00	48.27	45.90	46.05	46.05	-	4,451,400
Nov 6, 2026	45.00	47.46	44.88	46.05	46.05	-7.55%	4,323,100
Nov 5, 2026	47.16	51.78	46.00	49.81	49.81	2.91%	4,810,466
Nov 4, 2026	45.62	48.79	43.50	48.40	48.40	6.09%	5,225,400
Nov 3, 2026	48.22	49.33	44.95	45.62	45.62	-7.46%	3,854,700
Nov 2, 2026	47.56	49.88	46.13	49.30	49.30	3.61%	4,442,828
Oct 30, 2026	50.50	51.99	47.29	47.58	47.58	-6.63%	4,392,100
Oct 29, 2026	56.36	57.12	50.80	50.96	50.96	-7.86%	3,000,000
Oct 28, 2026	52.67	56.10	51.75	55.31	55.31	7.11%	3,651,309
Oct 27, 2026	55.86	56.67	51.36	51.64	51.64	-5.70%	2,727,092
Oct 26, 2026	56.97	57.00	54.20	54.76	54.76	-4.28%	3,569,701
Oct 23, 2026	55.19	57.62	49.00	57.21	57.21	2.22%	5,083,600
Oct 22, 2026	59.01	60.27	55.57	55.97	55.97	-5.93%	2,367,300
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