SHE:300875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	28.10	30.37	27.58	29.36	29.36	4.78%	5,188,356
Nov 2, 2026	27.08	28.20	26.39	28.02	28.02	2.45%	2,824,200
Oct 30, 2026	28.10	28.61	27.31	27.35	27.35	-3.56%	2,580,365
Oct 29, 2026	28.31	29.10	28.00	28.36	28.36	-1.05%	2,415,000
Oct 28, 2026	28.30	28.78	27.39	28.66	28.66	2.17%	2,740,955
Oct 27, 2026	29.36	29.99	28.04	28.05	28.05	-4.66%	3,201,851
Oct 26, 2026	30.01	30.50	28.90	29.42	29.42	-3.98%	3,234,409
Oct 23, 2026	30.00	30.69	28.40	30.64	30.64	1.12%	4,887,457
Oct 22, 2026	30.83	31.80	30.30	30.30	30.30	-2.23%	4,844,037
Oct 21, 2026	31.13	32.30	30.83	30.99	30.99	-0.64%	3,685,300
Oct 20, 2026	31.57	31.57	30.75	31.19	31.19	-1.48%	3,465,570
Oct 19, 2026	32.31	32.59	30.88	31.66	31.66	-1.83%	5,115,900
Oct 16, 2026	31.26	33.32	31.00	32.25	32.25	5.08%	6,558,815
Oct 15, 2026	30.97	31.98	30.59	30.69	30.69	-2.66%	3,035,200
Oct 14, 2026	31.94	32.43	31.14	31.53	31.53	-1.90%	2,924,563
Oct 13, 2026	31.44	32.52	30.37	32.14	32.14	2.42%	4,728,277
Oct 12, 2026	33.18	33.45	31.37	31.38	31.38	-7.16%	5,330,512
Oct 9, 2026	33.18	33.94	32.20	33.80	33.80	1.84%	8,676,155
Oct 8, 2026	35.94	36.88	32.86	33.19	33.19	6.04%	10,677,089
Sep 30, 2026	31.96	31.96	31.11	31.30	31.30	0.22%	1,349,371
Sep 29, 2026	30.78	31.43	30.65	31.23	31.23	0.84%	1,561,287
Sep 28, 2026	31.60	31.66	30.53	30.97	30.97	-1.99%	1,721,499
Sep 24, 2026	32.01	32.31	31.51	31.60	31.60	-1.25%	1,873,212
Sep 23, 2026	32.95	32.95	31.80	32.00	32.00	-2.77%	2,614,114
Sep 22, 2026	33.18	33.46	32.43	32.91	32.91	-1.85%	3,534,183
Sep 21, 2026	32.30	33.58	32.08	33.53	33.53	3.42%	3,229,482
Sep 18, 2026	32.14	32.85	31.90	32.42	32.42	1.15%	2,450,760
Sep 17, 2026	32.49	32.85	31.71	32.05	32.05	-1.11%	2,650,328
Sep 16, 2026	32.28	32.89	32.13	32.41	32.41	0.25%	3,109,933
Sep 15, 2026	33.34	33.40	32.30	32.33	32.33	-3.09%	4,486,869
Sep 14, 2026	34.71	36.60	33.12	33.36	33.36	-5.60%	7,819,542
Sep 11, 2026	34.66	36.35	34.28	35.34	35.34	2.02%	9,338,442
Sep 10, 2026	34.91	35.28	34.15	34.64	34.64	-0.63%	4,419,711
Sep 9, 2026	35.00	35.92	34.51	34.86	34.86	-1.25%	6,391,931
Sep 8, 2026	35.25	35.43	34.51	35.30	35.30	0.28%	5,713,597
Sep 7, 2026	34.43	35.73	34.25	35.20	35.20	1.47%	6,545,809
Sep 4, 2026	33.33	36.50	32.68	34.69	34.69	5.12%	9,482,540
Sep 3, 2026	34.00	34.80	32.95	33.00	33.00	-5.77%	8,856,768
Sep 2, 2026	33.68	36.71	33.63	35.02	35.02	3.98%	12,700,688
Sep 1, 2026	33.01	34.01	33.00	33.68	33.68	1.69%	4,437,991
Aug 31, 2026	32.39	33.26	32.36	33.12	33.12	1.44%	2,772,140
Aug 28, 2026	32.01	33.02	32.00	32.65	32.65	1.40%	2,769,218
Aug 27, 2026	31.48	32.48	31.40	32.20	32.20	1.26%	3,198,882
Aug 26, 2026	31.99	32.46	30.05	31.80	31.80	-1.58%	5,747,881
Aug 25, 2026	30.98	32.50	30.81	32.31	32.31	3.46%	3,292,000
Aug 24, 2026	32.52	32.55	30.91	31.23	31.23	-3.13%	2,755,097
Aug 21, 2026	32.08	32.36	31.56	32.24	32.24	-0.40%	1,951,099
Aug 20, 2026	32.00	32.87	31.67	32.37	32.37	2.24%	3,054,033
Aug 19, 2026	33.82	33.90	31.66	31.66	31.66	-6.22%	4,220,803
Aug 18, 2026	33.56	33.89	33.03	33.76	33.76	0.09%	3,006,274