SHE:300895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	41.82	44.47	41.77	41.83	41.83	-2.74%	3,481,892
Oct 29, 2026	43.99	44.63	43.00	43.01	43.01	-3.13%	2,613,220
Oct 28, 2026	44.06	45.14	43.53	44.40	44.40	1.81%	2,558,997
Oct 27, 2026	46.67	46.80	43.61	43.61	43.61	-5.83%	2,926,366
Oct 26, 2026	46.34	47.47	45.61	46.31	46.31	-1.61%	3,242,676
Oct 23, 2026	44.57	47.65	43.71	47.07	47.07	3.88%	5,240,645
Oct 22, 2026	49.02	49.40	45.31	45.31	45.31	-9.27%	5,647,591
Oct 21, 2026	50.80	52.99	47.40	49.94	49.94	-1.73%	8,179,652
Oct 20, 2026	48.50	51.35	48.00	50.82	50.82	2.15%	5,470,816
Oct 19, 2026	48.28	51.87	48.03	49.75	49.75	3.15%	5,329,589
Oct 16, 2026	47.73	48.76	46.30	48.23	48.23	3.08%	3,626,719
Oct 15, 2026	46.07	47.86	46.07	46.79	46.79	-3.88%	2,988,987
Oct 14, 2026	51.50	52.03	48.48	48.68	48.68	-3.70%	3,052,305
Oct 13, 2026	48.55	50.74	47.57	50.55	50.55	1.75%	3,457,867
Oct 12, 2026	51.00	51.74	49.50	49.68	49.68	-3.25%	2,957,498
Oct 9, 2026	53.65	54.71	48.98	51.35	51.35	-5.43%	5,205,883
Oct 8, 2026	57.10	57.30	52.58	54.30	54.30	-4.40%	5,235,377
Sep 30, 2026	59.08	59.20	56.69	56.80	56.80	-2.86%	4,433,760
Sep 29, 2026	60.59	60.68	58.18	58.47	58.47	-1.08%	4,149,623
Sep 28, 2026	62.69	62.69	58.90	59.11	59.11	-5.71%	6,745,638
Sep 24, 2026	61.71	64.61	60.90	62.69	62.69	0.98%	10,162,066
Sep 23, 2026	59.00	65.00	58.40	62.08	62.08	5.20%	13,159,190
Sep 22, 2026	58.00	59.94	56.91	59.01	59.01	2.63%	9,066,437
Sep 21, 2026	57.00	57.96	55.93	57.50	57.50	1.84%	5,840,001
Sep 18, 2026	56.34	57.35	56.00	56.46	56.46	1.22%	5,800,597
Sep 17, 2026	55.20	56.29	55.18	55.78	55.78	0.22%	3,717,717
Sep 16, 2026	54.69	56.09	54.00	55.66	55.66	1.27%	4,004,911
Sep 15, 2026	55.54	56.87	54.77	54.96	54.96	-0.85%	3,454,979
Sep 14, 2026	56.30	56.97	54.50	55.43	55.43	-0.56%	3,669,389
Sep 11, 2026	53.27	55.86	52.41	55.74	55.74	3.70%	5,526,061
Sep 10, 2026	54.27	54.28	53.23	53.75	53.75	-2.04%	3,403,701
Sep 9, 2026	56.58	57.50	54.68	54.87	54.87	-2.33%	4,508,664
Sep 8, 2026	56.56	57.50	55.58	56.18	56.18	-1.00%	4,818,216
Sep 7, 2026	56.10	57.01	54.66	56.75	56.75	1.10%	5,153,622
Sep 4, 2026	57.20	57.21	55.00	56.13	56.13	-1.01%	6,898,850
Sep 3, 2026	55.00	57.00	54.30	56.70	56.70	3.32%	7,981,967
Sep 2, 2026	52.45	55.50	52.33	54.88	54.88	3.02%	6,855,220
Sep 1, 2026	54.03	54.92	52.30	53.27	53.27	-2.44%	5,466,847
Aug 31, 2026	51.15	54.73	50.66	54.60	54.60	3.21%	5,229,425
Aug 28, 2026	53.88	54.81	52.90	52.90	52.90	-1.69%	4,737,996
Aug 27, 2026	53.53	54.23	52.50	53.81	53.81	0.75%	4,722,576
Aug 26, 2026	53.02	54.99	53.02	53.41	53.41	0.93%	4,211,152
Aug 25, 2026	52.22	54.00	51.99	52.92	52.92	-1.32%	4,167,236
Aug 24, 2026	52.49	54.21	50.14	53.63	53.63	2.17%	6,883,123
Aug 21, 2026	52.13	53.30	50.85	52.49	52.49	-4.09%	6,107,771
Aug 20, 2026	53.50	55.64	51.95	54.73	54.73	1.31%	8,116,093
Aug 19, 2026	57.01	57.70	53.66	54.02	54.02	-10.90%	10,676,330
Aug 18, 2026	57.41	62.00	56.33	60.63	60.63	3.09%	15,521,296
Aug 17, 2026	60.00	62.00	58.00	58.81	58.81	2.44%	16,695,420
Aug 14, 2026	55.01	57.80	54.00	57.41	57.41	3.70%	12,047,462