SHE:300896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	95.91	99.84	95.91	97.72	97.72	-1.15%	1,399,705
Oct 27, 2026	101.45	102.78	98.72	98.86	98.86	-3.49%	3,562,319
Oct 26, 2026	97.73	102.86	97.22	102.43	102.43	3.75%	4,831,750
Oct 23, 2026	95.91	98.87	95.08	98.73	98.73	1.94%	4,023,166
Oct 22, 2026	95.00	97.80	93.60	96.85	96.85	0.99%	3,588,554
Oct 21, 2026	98.08	99.10	95.18	95.90	95.90	-3.01%	3,734,783
Oct 20, 2026	95.00	99.66	93.20	98.88	98.88	3.76%	4,076,389
Oct 19, 2026	94.50	96.05	94.00	95.30	95.30	-0.55%	2,262,675
Oct 16, 2026	96.00	97.66	93.79	95.83	95.83	1.09%	3,588,678
Oct 15, 2026	92.20	97.48	91.19	94.80	94.80	2.63%	4,333,549
Oct 14, 2026	92.27	93.60	91.90	92.37	92.37	-0.63%	1,371,436
Oct 13, 2026	93.71	94.50	91.82	92.96	92.96	-1.22%	1,905,396
Oct 12, 2026	94.88	95.40	93.68	94.11	94.11	-0.97%	1,713,260
Oct 9, 2026	95.18	95.96	93.20	95.03	95.03	-0.16%	2,469,730
Oct 8, 2026	94.41	95.31	94.08	95.18	95.18	0.19%	2,528,426
Sep 30, 2026	91.71	95.24	91.60	95.00	95.00	3.34%	3,647,035
Sep 29, 2026	91.90	94.17	91.68	91.93	91.93	0.33%	2,053,034
Sep 28, 2026	92.00	92.88	91.46	91.63	91.63	-0.68%	1,665,884
Sep 24, 2026	93.00	94.30	92.00	92.26	92.26	-1.29%	1,976,371
Sep 23, 2026	93.10	95.10	92.83	93.47	93.47	0.13%	2,288,089
Sep 22, 2026	93.80	95.72	93.00	93.35	93.35	-0.52%	3,005,781
Sep 21, 2026	89.49	94.02	89.20	93.84	93.84	4.88%	4,723,478
Sep 18, 2026	89.00	90.29	88.96	89.47	89.47	0.75%	1,604,757
Sep 17, 2026	88.32	89.49	88.32	88.80	88.80	-0.05%	1,337,694
Sep 16, 2026	88.01	88.95	87.20	88.84	88.84	0.57%	1,188,979
Sep 15, 2026	88.51	89.09	88.20	88.34	88.34	-0.11%	1,076,636
Sep 14, 2026	87.71	88.75	87.60	88.44	88.44	0.89%	1,247,931
Sep 11, 2026	89.46	89.48	87.39	87.66	87.66	-1.34%	1,838,678
Sep 10, 2026	90.50	90.50	88.80	88.85	88.85	-2.18%	1,953,669
Sep 9, 2026	92.57	92.58	90.38	90.83	90.83	-2.44%	2,524,729
Sep 8, 2026	92.98	93.50	91.93	93.10	93.10	0.15%	1,942,910
Sep 7, 2026	93.49	93.89	92.37	92.96	92.96	-0.58%	1,935,879
Sep 4, 2026	91.79	94.11	91.36	93.50	93.50	2.47%	3,029,435
Sep 3, 2026	92.05	93.40	91.00	91.25	91.25	-0.60%	1,930,034
Sep 2, 2026	93.51	93.95	92.15	92.80	91.80	-1.11%	2,044,301
Sep 1, 2026	92.36	94.60	92.20	93.84	92.83	1.11%	2,317,201
Aug 31, 2026	94.00	94.50	91.79	92.81	91.81	-1.36%	2,013,064
Aug 28, 2026	93.50	94.80	93.34	94.09	93.08	0.28%	1,911,931
Aug 27, 2026	93.52	94.10	92.67	93.83	92.82	-0.01%	2,444,536
Aug 26, 2026	93.03	96.29	92.60	93.84	92.83	0.52%	3,037,052
Aug 25, 2026	91.45	93.69	91.37	93.35	92.34	2.13%	2,979,191
Aug 24, 2026	92.30	93.84	91.00	91.40	90.42	-1.04%	2,747,470
Aug 21, 2026	97.25	98.00	92.32	92.36	91.36	-4.90%	5,130,936
Aug 20, 2026	95.99	98.77	95.92	97.12	96.07	2.99%	5,053,837
Aug 19, 2026	97.45	98.28	94.18	94.30	93.28	-3.23%	3,760,544
Aug 18, 2026	99.15	99.48	97.02	97.45	96.40	-2.05%	3,899,655
Aug 17, 2026	100.98	100.99	98.61	99.49	98.42	-1.32%	4,090,083
Aug 14, 2026	103.27	104.20	100.66	100.82	99.73	-2.43%	4,620,613
Aug 13, 2026	104.40	106.19	103.01	103.33	102.22	-0.62%	5,852,166
Aug 12, 2026	103.30	108.23	102.97	103.97	102.85	0.33%	5,801,899