SHE:300905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.60	28.45	27.50	28.22	-	-2.99%	3,235,400
Nov 5, 2026	27.60	29.50	27.60	29.09	-	2.18%	6,086,016
Nov 4, 2026	27.25	28.66	26.59	28.47	28.47	4.06%	7,297,668
Nov 3, 2026	27.61	28.60	27.08	27.36	27.36	-1.58%	5,211,000
Nov 2, 2026	27.68	28.15	27.01	27.80	27.80	1.91%	4,512,911
Oct 30, 2026	27.60	29.02	27.27	27.28	27.28	-3.64%	4,807,109
Oct 29, 2026	29.30	29.40	28.29	28.31	28.31	-3.77%	4,099,435
Oct 28, 2026	29.18	29.78	28.64	29.42	29.42	2.80%	4,413,895
Oct 27, 2026	30.24	30.50	28.62	28.62	28.62	-4.89%	4,591,300
Oct 26, 2026	29.90	30.66	29.61	30.09	30.09	-0.92%	5,868,607
Oct 23, 2026	29.39	30.50	27.70	30.37	30.37	1.57%	8,554,591
Oct 22, 2026	31.30	31.72	29.90	29.90	29.90	-2.92%	5,738,251
Oct 21, 2026	31.44	32.50	30.61	30.80	30.80	-1.88%	6,669,861
Oct 20, 2026	30.24	31.74	30.00	31.39	31.39	3.12%	6,373,700
Oct 19, 2026	30.09	30.68	29.02	30.44	30.44	-0.26%	7,870,795
Oct 16, 2026	32.30	32.50	30.26	30.52	30.52	-3.42%	9,899,722
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