SHE:300875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	33.41	33.88	33.10	33.73	33.73	0.99%	3,204,001
Aug 14, 2026	33.70	34.00	32.70	33.40	33.40	-0.89%	4,758,890
Aug 13, 2026	34.56	34.78	33.60	33.70	33.70	-3.44%	6,009,322
Aug 12, 2026	34.93	35.49	34.66	34.90	34.90	-1.38%	5,869,050
Aug 11, 2026	36.00	36.21	34.81	35.39	35.39	-6.67%	8,768,742
Aug 10, 2026	34.60	37.99	34.40	37.92	37.92	9.09%	13,686,786
Aug 7, 2026	33.68	35.51	32.69	34.76	34.76	3.48%	7,194,992
Aug 6, 2026	33.75	33.98	32.90	33.59	33.59	-0.56%	5,663,874
Aug 5, 2026	34.00	34.15	33.21	33.78	33.78	-1.52%	6,332,076
Aug 4, 2026	33.81	34.53	33.57	34.30	34.30	1.24%	6,120,476
Aug 3, 2026	34.39	34.50	33.30	33.88	33.88	-3.14%	6,318,802
Jul 31, 2026	33.60	35.70	32.90	34.98	34.98	-2.83%	9,349,958
Jul 30, 2026	33.90	36.27	33.38	36.00	36.00	4.20%	12,861,053
Jul 29, 2026	32.43	36.19	32.00	34.55	34.55	8.44%	12,677,843
Jul 28, 2026	31.50	33.17	31.50	31.86	31.86	-4.87%	7,552,750
Jul 27, 2026	30.77	35.42	30.28	33.49	33.49	2.07%	11,556,280
Jul 24, 2026	32.28	36.90	31.86	32.81	32.81	-2.21%	12,952,155
Jul 23, 2026	29.88	35.88	29.76	33.55	33.55	11.02%	12,812,476
Jul 22, 2026	27.13	30.48	27.10	30.22	30.22	11.72%	8,428,660