SHE:300880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	15.45	15.91	15.37	15.73	15.73	1.81%	1,861,212
Oct 27, 2026	16.25	16.35	15.45	15.45	15.45	-4.10%	1,913,936
Oct 26, 2026	16.50	16.64	16.00	16.11	16.11	-2.48%	1,855,212
Oct 23, 2026	16.08	16.60	15.30	16.52	16.52	1.16%	3,030,801
Oct 22, 2026	16.80	16.93	16.33	16.33	16.33	-2.80%	1,616,701
Oct 21, 2026	17.04	17.18	16.75	16.80	16.80	-1.58%	1,515,300
Oct 20, 2026	16.80	17.18	16.67	17.07	17.07	1.61%	1,538,500
Oct 19, 2026	16.70	16.89	16.37	16.80	16.80	0.96%	1,617,132
Oct 16, 2026	16.78	17.12	16.52	16.64	16.64	0.67%	1,996,666
Oct 15, 2026	17.08	17.08	16.50	16.53	16.53	-4.56%	2,431,566
Oct 14, 2026	17.75	17.86	17.32	17.32	17.32	-2.97%	1,252,184
Oct 13, 2026	17.50	18.03	17.10	17.85	17.85	1.08%	2,269,764
Oct 12, 2026	17.86	18.05	17.60	17.66	17.66	-1.12%	1,518,200
Oct 9, 2026	18.00	18.00	17.05	17.86	17.86	-0.72%	2,697,200
Oct 8, 2026	18.15	18.32	17.81	17.99	17.99	-0.06%	1,826,700
Sep 30, 2026	18.28	18.41	17.90	18.00	18.00	-1.26%	1,531,500
Sep 29, 2026	18.24	18.46	18.03	18.23	18.23	-	2,215,605
Sep 28, 2026	18.98	18.98	17.96	18.23	18.23	-3.95%	2,776,434
Sep 24, 2026	19.65	19.65	18.98	18.98	18.98	-3.41%	2,692,737
Sep 23, 2026	19.89	20.02	19.03	19.65	19.65	-2.29%	5,446,058
Sep 22, 2026	19.93	20.48	19.85	20.11	20.11	1.31%	3,486,477
Sep 21, 2026	20.30	20.30	19.77	19.85	19.85	-2.65%	3,691,000
Sep 18, 2026	20.00	20.40	19.83	20.39	20.39	2.10%	3,219,122
Sep 17, 2026	19.85	20.36	19.55	19.97	19.97	1.42%	2,639,308
Sep 16, 2026	19.75	19.93	19.56	19.69	19.69	-0.56%	1,685,828
Sep 15, 2026	20.02	20.07	19.71	19.80	19.80	-1.44%	1,851,852
Sep 14, 2026	19.88	20.53	19.66	20.09	20.09	1.01%	2,647,816
Sep 11, 2026	20.75	20.75	19.66	19.89	19.89	-2.98%	2,880,921
Sep 10, 2026	21.08	21.08	20.44	20.50	20.50	-3.21%	2,382,153
Sep 9, 2026	21.50	21.52	20.88	21.18	21.18	-0.94%	3,390,413
Sep 8, 2026	21.24	21.64	21.24	21.38	21.38	0.42%	2,964,836
Sep 7, 2026	21.24	21.66	21.24	21.29	21.29	0.24%	3,039,205
Sep 4, 2026	20.81	21.50	20.71	21.24	21.24	2.51%	5,291,516
Sep 3, 2026	20.77	21.39	20.65	20.72	20.72	0.39%	3,724,881
Sep 2, 2026	20.45	20.93	20.25	20.64	20.64	-0.82%	2,968,428
Sep 1, 2026	20.70	21.10	20.35	20.81	20.81	1.56%	5,352,646
Aug 31, 2026	20.68	22.02	20.40	20.49	20.49	-1.16%	7,519,088
Aug 28, 2026	19.29	20.74	19.17	20.73	20.73	7.19%	7,181,440
Aug 27, 2026	19.30	19.48	18.85	19.34	19.34	-2.81%	3,338,096
Aug 26, 2026	19.68	20.14	19.68	19.90	19.90	0.20%	2,174,000
Aug 25, 2026	19.51	20.02	19.40	19.86	19.86	0.46%	2,634,886
Aug 24, 2026	19.35	20.60	19.20	19.77	19.77	1.59%	4,462,183
Aug 21, 2026	19.17	19.56	19.00	19.46	19.46	0.36%	1,622,158
Aug 20, 2026	19.35	19.77	19.03	19.39	19.39	2.11%	1,939,066
Aug 19, 2026	19.70	19.89	18.99	18.99	18.99	-5.05%	2,828,292
Aug 18, 2026	20.40	20.40	19.78	20.00	20.00	-2.01%	2,750,256
Aug 17, 2026	19.97	20.45	19.50	20.41	20.41	3.03%	3,677,161
Aug 14, 2026	19.96	19.96	19.43	19.81	19.81	0.30%	2,171,938
Aug 13, 2026	19.99	20.20	19.73	19.75	19.75	-0.45%	2,934,411
Aug 12, 2026	19.60	20.54	19.60	19.84	19.84	0.51%	2,884,139