SHE:300905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	41.53	41.53	30.26	30.52	30.52	-3.42%	10,004,322
Oct 15, 2026	33.32	33.80	31.27	31.60	31.60	-9.40%	13,398,030
Oct 14, 2026	36.99	39.50	34.61	34.88	34.88	-5.68%	16,025,405
Oct 13, 2026	36.89	37.56	35.58	36.98	36.98	-1.41%	7,938,868
Oct 12, 2026	38.76	39.40	37.21	37.51	37.51	-5.56%	10,504,336
Oct 9, 2026	41.53	41.71	39.23	39.72	39.72	-5.16%	15,729,554
Oct 8, 2026	42.36	42.98	41.01	41.88	41.88	0.94%	16,324,370
Sep 30, 2026	38.44	41.80	37.66	41.49	41.49	9.04%	17,797,447
Sep 29, 2026	35.05	39.26	34.80	38.05	38.05	8.81%	12,246,220
Sep 28, 2026	37.43	37.70	34.80	34.97	34.97	-6.75%	7,469,255
Sep 24, 2026	38.53	39.20	37.48	37.50	37.50	-2.67%	6,374,168
Sep 23, 2026	39.00	39.26	38.32	38.53	38.53	-1.43%	8,252,423
Sep 22, 2026	38.71	40.18	38.70	39.09	39.09	0.85%	13,565,463
Sep 21, 2026	38.57	39.19	38.13	38.76	38.76	0.73%	9,444,760
Sep 18, 2026	38.68	39.14	38.13	38.48	38.48	-0.26%	11,014,081
Sep 17, 2026	39.80	39.86	38.01	38.58	38.58	-3.31%	13,523,958
Sep 16, 2026	40.56	40.91	39.11	39.90	39.90	-1.60%	19,203,572
Sep 15, 2026	35.10	42.12	34.91	40.55	40.55	15.53%	24,455,824
Sep 14, 2026	33.12	35.59	33.10	35.10	35.10	5.00%	4,898,055
Sep 11, 2026	34.00	34.00	32.61	33.43	33.43	-1.85%	3,620,192
Sep 10, 2026	35.00	35.13	34.01	34.06	34.06	-3.07%	2,704,598
Sep 9, 2026	35.60	35.83	35.07	35.14	35.14	-0.90%	2,668,900
Sep 8, 2026	36.11	36.32	35.30	35.46	35.46	-0.81%	2,663,144
Sep 7, 2026	35.23	36.19	35.10	35.75	35.75	1.05%	2,675,400
Sep 4, 2026	36.49	36.80	35.01	35.38	35.38	-1.99%	3,436,600
Sep 3, 2026	36.66	37.06	35.88	36.10	36.10	-1.07%	3,278,745
Sep 2, 2026	36.07	36.98	35.82	36.49	36.49	0.05%	3,324,442
Sep 1, 2026	37.86	37.94	36.25	36.47	36.47	-2.98%	4,462,600
Aug 31, 2026	36.50	37.71	36.50	37.59	37.59	1.54%	3,815,492
Aug 28, 2026	36.99	38.18	36.89	37.02	37.02	-0.13%	4,529,448
Aug 27, 2026	34.97	37.49	34.78	37.07	37.07	5.76%	6,117,213
Aug 26, 2026	35.55	35.70	34.43	35.05	35.05	-1.41%	3,357,271
Aug 25, 2026	34.91	35.78	34.14	35.55	35.55	1.22%	3,519,318
Aug 24, 2026	36.29	36.35	34.56	35.12	35.12	-2.98%	4,357,110
Aug 21, 2026	35.87	36.53	35.01	36.20	36.20	0.56%	5,172,258
Aug 20, 2026	37.13	37.20	35.70	36.00	36.00	-1.34%	6,513,453
Aug 19, 2026	39.21	40.43	36.41	36.49	36.49	-6.91%	9,519,980
Aug 18, 2026	39.93	40.29	38.69	39.20	39.20	-2.20%	6,488,158
Aug 17, 2026	38.85	40.10	38.44	40.08	40.08	3.94%	7,029,806
Aug 14, 2026	38.22	39.08	37.00	38.56	38.56	-0.10%	7,057,758
Aug 13, 2026	39.70	39.94	38.60	38.60	38.60	-2.97%	4,304,000
Aug 12, 2026	39.10	40.25	38.86	39.78	39.78	1.74%	4,330,201
Aug 11, 2026	39.12	39.50	38.38	39.10	39.10	-0.81%	4,116,694
Aug 10, 2026	40.48	40.80	38.82	39.42	39.42	-3.05%	6,640,800
Aug 7, 2026	38.95	41.00	38.11	40.66	40.66	4.07%	8,288,338
Aug 6, 2026	38.88	39.42	38.21	39.07	39.07	0.54%	5,903,794
Aug 5, 2026	36.99	39.17	36.88	38.86	38.86	4.83%	6,551,648
Aug 4, 2026	35.55	37.52	35.50	37.07	37.07	3.84%	5,447,574
Aug 3, 2026	35.93	36.80	35.18	35.70	35.70	0.54%	5,061,941
Jul 31, 2026	35.61	37.00	35.38	35.51	35.51	2.04%	4,751,452