SHE:300878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	28.60	29.93	27.55	29.93	29.93	4.65%	1,087,024
Nov 5, 2026	27.98	28.88	27.80	28.60	28.60	2.03%	1,522,764
Nov 4, 2026	27.90	28.27	26.70	28.03	28.03	0.94%	1,590,684
Nov 3, 2026	28.19	28.96	27.50	27.77	27.77	-2.53%	1,612,780
Nov 2, 2026	27.37	28.57	26.91	28.49	28.49	3.79%	2,044,040
Oct 30, 2026	27.80	28.50	27.00	27.45	27.45	-1.65%	1,816,100
Oct 29, 2026	29.25	29.25	27.89	27.91	27.91	-4.16%	1,198,700
Oct 28, 2026	27.47	29.58	27.47	29.12	29.12	3.63%	2,108,694
Oct 27, 2026	29.04	29.04	27.82	28.10	28.10	-1.30%	1,303,525
Oct 26, 2026	27.90	29.16	27.90	28.47	28.47	0.18%	1,342,400
Oct 23, 2026	27.86	28.50	26.55	28.42	28.42	0.67%	2,139,633
Oct 22, 2026	28.98	28.98	27.65	28.23	28.23	-0.14%	1,174,034
Oct 21, 2026	28.89	29.29	28.10	28.27	28.27	-0.81%	1,147,700
Oct 20, 2026	28.02	29.62	27.75	28.50	28.50	0.88%	1,489,700
Oct 19, 2026	28.26	28.44	27.04	28.25	28.25	1.25%	1,719,096
Oct 16, 2026	28.33	28.70	27.29	27.90	27.90	0.76%	1,512,400
Oct 15, 2026	28.20	28.84	27.50	27.69	27.69	-2.47%	1,484,040
Oct 14, 2026	29.05	29.30	28.39	28.39	28.39	-1.90%	860,300
Oct 13, 2026	28.01	29.20	27.07	28.94	28.94	2.44%	1,513,040
Oct 12, 2026	29.87	29.87	28.16	28.25	28.25	-5.52%	1,778,780
Oct 9, 2026	29.29	29.99	28.28	29.90	29.90	1.87%	1,522,900
Oct 8, 2026	30.56	30.56	29.11	29.35	29.35	-2.69%	1,503,502
Sep 30, 2026	30.17	30.57	29.30	30.16	30.16	0.60%	1,203,000
Sep 29, 2026	30.50	30.50	29.18	29.98	29.98	0.60%	1,396,506
Sep 28, 2026	31.11	31.14	29.65	29.80	29.80	-3.56%	1,638,444
Sep 24, 2026	30.50	31.59	30.44	30.90	30.90	-0.80%	1,710,400
Sep 23, 2026	31.00	32.20	30.67	31.15	31.15	0.23%	2,251,300
Sep 22, 2026	31.95	32.54	30.85	31.08	31.08	-2.72%	2,983,211
Sep 21, 2026	32.86	32.94	31.77	31.95	31.95	-1.14%	3,282,249
Sep 18, 2026	31.68	32.90	31.25	32.32	32.32	2.02%	2,529,531
Sep 17, 2026	31.80	32.63	31.62	31.68	31.68	-0.66%	1,730,800
Sep 16, 2026	31.49	32.18	31.25	31.89	31.89	1.24%	1,536,991
Sep 15, 2026	33.17	33.17	31.50	31.50	31.50	-5.97%	2,493,150
Sep 14, 2026	32.89	33.67	31.98	33.50	33.50	1.55%	1,902,210
Sep 11, 2026	33.20	33.22	32.08	32.99	32.99	-0.48%	2,038,434
Sep 10, 2026	35.28	35.36	32.67	33.15	33.15	-5.10%	3,095,000
Sep 9, 2026	34.15	35.50	34.09	34.93	34.93	0.75%	3,013,277
Sep 8, 2026	34.09	34.98	32.70	34.67	34.67	1.73%	2,822,200
Sep 7, 2026	33.61	35.20	33.06	34.08	34.08	1.64%	2,929,073
Sep 4, 2026	33.45	34.66	33.27	33.53	33.53	0.33%	2,787,030
Sep 3, 2026	32.46	33.92	32.46	33.42	33.42	2.05%	2,404,100
Sep 2, 2026	32.82	32.82	32.05	32.75	32.75	0.49%	1,933,940
Sep 1, 2026	32.68	33.12	32.29	32.59	32.59	-0.28%	2,148,100
Aug 31, 2026	31.20	33.30	31.01	32.68	32.68	2.12%	4,230,720
Aug 28, 2026	33.88	33.88	30.16	32.00	32.00	-6.27%	6,304,700
Aug 27, 2026	32.96	34.34	32.21	34.14	34.14	4.63%	3,416,720
Aug 26, 2026	33.99	33.99	32.11	32.63	32.63	-2.80%	2,407,014
Aug 25, 2026	31.48	33.93	31.06	33.57	33.57	6.13%	3,571,920
Aug 24, 2026	33.32	33.37	31.23	31.63	31.63	-5.07%	2,685,948
Aug 21, 2026	32.79	33.99	32.42	33.32	33.32	-0.03%	2,391,500