SHE:300900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	22.02	22.23	20.78	20.82	20.82	-3.61%	25,057,445
Nov 2, 2026	21.49	22.04	20.00	21.60	21.60	0.47%	31,250,341
Oct 30, 2026	22.02	22.99	21.43	21.50	21.50	-5.08%	35,079,425
Oct 29, 2026	20.57	23.71	20.10	22.65	22.65	9.53%	52,058,613
Oct 28, 2026	19.07	21.17	18.57	20.68	20.68	9.19%	26,709,423
Oct 27, 2026	20.46	20.76	18.90	18.94	18.94	-7.74%	17,277,640
Oct 26, 2026	20.90	21.71	20.35	20.53	20.53	-2.66%	13,956,316
Oct 23, 2026	20.10	21.20	19.13	21.09	21.09	2.38%	19,452,799
Oct 22, 2026	21.64	21.85	20.59	20.60	20.60	-4.63%	17,344,916
Oct 21, 2026	21.01	22.18	21.00	21.60	21.60	3.30%	23,976,411
Oct 20, 2026	20.72	21.31	20.30	20.91	20.91	0.53%	20,758,601
Oct 19, 2026	21.05	21.30	20.07	20.80	20.80	-2.26%	36,729,061
Oct 16, 2026	19.15	22.51	18.99	21.28	21.28	13.43%	50,287,521
Oct 15, 2026	19.12	19.40	18.68	18.76	18.76	-4.87%	9,573,593
Oct 14, 2026	20.21	20.35	19.64	19.72	19.72	-2.81%	9,494,988
Oct 13, 2026	19.55	20.56	19.01	20.29	20.29	1.91%	11,684,840
Oct 12, 2026	20.71	20.83	19.82	19.91	19.91	-3.96%	10,843,303
Oct 9, 2026	21.78	21.78	19.73	20.73	20.73	-3.58%	14,600,679
Oct 8, 2026	21.65	22.65	21.23	21.50	21.50	0.09%	12,406,156
Sep 30, 2026	22.10	22.17	21.45	21.48	21.48	-2.81%	11,499,309
Sep 29, 2026	21.58	22.12	21.47	22.10	22.10	1.98%	11,750,568
Sep 28, 2026	22.51	22.80	21.60	21.67	21.67	-4.33%	9,713,991
Sep 24, 2026	22.84	23.45	22.58	22.65	22.65	-0.83%	10,671,358
Sep 23, 2026	23.12	23.21	22.70	22.84	22.84	-1.72%	7,642,028
Sep 22, 2026	23.71	23.80	23.11	23.24	23.24	-1.78%	10,629,780
Sep 21, 2026	23.55	23.98	23.44	23.66	23.66	0.38%	10,247,323
Sep 18, 2026	23.19	23.68	23.07	23.57	23.57	2.57%	9,338,629
Sep 17, 2026	23.00	23.57	22.82	22.98	22.98	-1.03%	8,134,539
Sep 16, 2026	22.80	23.45	22.69	23.22	23.22	1.66%	8,757,860
Sep 15, 2026	23.09	23.27	22.72	22.84	22.84	-0.91%	5,618,049
Sep 14, 2026	22.91	23.31	22.60	23.05	23.05	-0.13%	6,705,716
Sep 11, 2026	22.91	23.41	22.40	23.08	23.08	-0.86%	9,270,349
Sep 10, 2026	23.15	23.69	22.95	23.28	23.28	-0.81%	9,142,232
Sep 9, 2026	23.46	23.98	23.36	23.47	23.47	-0.80%	9,818,337
Sep 8, 2026	23.47	24.00	23.39	23.66	23.66	0.47%	8,492,348
Sep 7, 2026	23.49	23.88	23.44	23.55	23.55	-0.67%	9,231,510
Sep 4, 2026	23.87	24.44	23.54	23.71	23.71	-0.17%	11,272,480
Sep 3, 2026	23.87	24.34	23.53	23.75	23.75	-0.50%	11,992,590
Sep 2, 2026	24.31	24.54	23.76	23.87	23.87	-3.52%	18,067,984
Sep 1, 2026	24.46	24.86	24.20	24.74	24.74	1.06%	14,452,258
Aug 31, 2026	22.71	24.57	22.71	24.48	24.48	6.11%	19,965,036
Aug 28, 2026	23.48	23.67	23.05	23.07	23.07	-0.86%	11,780,273
Aug 27, 2026	22.27	23.40	22.00	23.27	23.27	5.06%	16,368,600
Aug 26, 2026	22.41	22.59	21.84	22.15	22.15	-0.23%	11,726,660
Aug 25, 2026	21.21	22.39	21.00	22.20	22.20	2.97%	12,832,780
Aug 24, 2026	22.05	22.18	21.13	21.56	21.56	-2.18%	15,364,484
Aug 21, 2026	21.92	22.29	21.46	22.04	22.04	0.82%	15,394,824
Aug 20, 2026	23.25	23.31	21.70	21.86	21.86	-3.62%	27,154,726
Aug 19, 2026	26.20	26.98	22.53	22.68	22.68	-11.51%	44,012,782
Aug 18, 2026	25.74	26.02	25.03	25.63	25.63	-0.54%	15,129,657