SHE:300889 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.98	18.98	16.80	18.20	18.20	0.94%	6,631,220
Oct 22, 2026	18.53	18.67	17.70	18.03	18.03	-3.01%	4,673,350
Oct 21, 2026	18.67	19.03	18.53	18.59	18.59	0.16%	4,215,240
Oct 20, 2026	18.36	19.17	18.09	18.56	18.56	1.03%	4,532,420
Oct 19, 2026	19.20	19.20	17.48	18.37	18.37	-1.76%	4,565,440
Oct 16, 2026	18.98	19.06	18.50	18.70	18.70	1.47%	3,072,113
Oct 15, 2026	18.82	19.00	18.30	18.43	18.43	-3.76%	4,071,860
Oct 14, 2026	20.00	20.00	19.08	19.15	19.15	-4.15%	3,464,331
Oct 13, 2026	19.80	20.23	19.18	19.98	19.98	0.25%	4,602,450
Oct 12, 2026	20.59	20.77	19.87	19.93	19.93	-3.49%	2,013,500
Oct 9, 2026	20.29	20.79	19.50	20.65	20.65	0.68%	4,385,740
Oct 8, 2026	21.61	21.61	20.18	20.51	20.51	-3.71%	4,504,928
Sep 30, 2026	22.06	22.22	21.16	21.30	21.30	-2.11%	3,148,960
Sep 29, 2026	21.37	21.98	21.19	21.76	21.76	1.82%	3,770,717
Sep 28, 2026	23.15	23.20	21.25	21.37	21.37	-6.07%	5,232,886
Sep 24, 2026	22.64	23.30	22.55	22.75	22.75	-0.39%	4,732,355
Sep 23, 2026	22.80	22.99	22.41	22.84	22.84	-0.13%	4,715,361
Sep 22, 2026	23.34	23.46	22.66	22.87	22.87	-1.63%	4,918,200
Sep 21, 2026	24.00	24.88	22.85	23.25	23.25	-2.80%	9,887,190
Sep 18, 2026	23.21	24.00	22.48	23.92	23.92	4.87%	9,965,547
Sep 17, 2026	22.72	23.11	22.04	22.81	22.81	1.69%	9,694,100
Sep 16, 2026	21.05	22.86	20.81	22.43	22.43	6.76%	8,283,415
Sep 15, 2026	21.00	21.34	20.86	21.01	21.01	-0.19%	3,605,339
Sep 14, 2026	21.63	21.73	20.96	21.05	21.05	-2.64%	4,844,917
Sep 11, 2026	22.10	22.24	20.81	21.62	21.62	-3.40%	8,298,856
Sep 10, 2026	23.28	23.61	22.26	22.38	22.38	-5.41%	9,922,200
Sep 9, 2026	23.97	24.65	23.25	23.66	23.66	-2.27%	8,619,816
Sep 8, 2026	27.02	27.35	23.73	24.21	24.21	-10.00%	16,130,696
Sep 7, 2026	27.00	27.45	26.25	26.90	26.90	-0.30%	8,293,660
Sep 4, 2026	27.88	27.98	26.71	26.98	26.98	-1.46%	12,822,080
Sep 3, 2026	25.29	27.68	25.29	27.38	27.38	8.31%	16,865,922
Sep 2, 2026	24.41	25.41	23.81	25.28	25.28	2.64%	10,450,213
Sep 1, 2026	24.11	24.93	23.90	24.63	24.63	2.33%	10,604,070
Aug 31, 2026	21.92	24.35	21.59	24.07	24.07	11.44%	17,032,719
Aug 28, 2026	23.33	23.33	21.04	21.60	21.60	-7.42%	12,054,474
Aug 27, 2026	21.80	23.40	21.50	23.33	23.33	8.61%	6,760,440
Aug 26, 2026	22.09	22.09	21.23	21.48	21.48	-2.23%	3,580,662
Aug 25, 2026	20.71	22.40	20.00	21.97	21.97	5.73%	5,718,826
Aug 24, 2026	21.42	21.43	20.45	20.78	20.78	-2.03%	2,825,240
Aug 21, 2026	21.04	21.40	20.52	21.21	21.21	0.66%	2,730,184
Aug 20, 2026	21.00	21.39	20.93	21.07	21.07	1.01%	2,695,284
Aug 19, 2026	21.90	22.05	20.73	20.86	20.86	-5.82%	5,119,500
Aug 18, 2026	21.93	22.39	21.70	22.15	22.15	1.10%	3,850,630
Aug 17, 2026	21.92	22.14	21.53	21.91	21.91	-	2,820,223
Aug 14, 2026	21.80	21.94	21.39	21.91	21.91	0.83%	3,441,920
Aug 13, 2026	22.44	22.69	21.63	21.73	21.73	-3.12%	3,668,758
Aug 12, 2026	22.10	22.54	21.89	22.43	22.43	1.95%	3,639,260
Aug 11, 2026	22.30	22.39	21.70	22.00	22.00	-1.39%	3,920,738
Aug 10, 2026	21.20	22.39	20.81	22.31	22.31	6.24%	6,906,955
Aug 7, 2026	20.20	21.00	19.95	21.00	21.00	3.14%	4,398,540