SHE:300910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	20.99	22.75	20.99	22.32	22.32	-0.49%	6,215,790
Nov 5, 2026	22.01	22.72	21.85	22.43	22.43	2.65%	7,257,131
Nov 4, 2026	21.11	21.97	21.07	21.85	21.85	3.51%	7,678,753
Nov 3, 2026	21.05	21.40	20.90	21.11	21.11	0.52%	6,571,160
Nov 2, 2026	20.92	21.22	20.72	21.00	21.00	0.57%	8,125,709
Oct 30, 2026	20.99	21.46	20.85	20.88	20.88	-1.42%	5,420,336
Oct 29, 2026	21.66	21.72	21.18	21.18	21.18	-3.20%	5,715,317
Oct 28, 2026	21.89	22.15	21.50	21.88	21.88	-0.91%	9,182,339
Oct 27, 2026	23.12	23.55	22.02	22.08	22.08	-12.10%	12,136,126
Oct 26, 2026	25.48	25.48	24.93	25.12	25.12	-0.95%	3,624,604
Oct 23, 2026	24.84	25.59	24.47	25.36	25.36	1.08%	5,250,008
Oct 22, 2026	25.68	25.68	25.05	25.09	25.09	-2.07%	3,730,710
Oct 21, 2026	27.15	27.29	25.50	25.62	25.62	-5.39%	6,773,040
Oct 20, 2026	27.06	27.56	26.89	27.08	27.08	-0.62%	3,167,491
Oct 19, 2026	26.31	27.36	26.18	27.25	27.25	2.68%	4,112,256
Oct 16, 2026	26.47	26.85	26.21	26.54	26.54	0.87%	2,444,225
Oct 15, 2026	26.55	26.67	26.15	26.31	26.31	-2.12%	2,772,546
Oct 14, 2026	26.89	27.21	26.50	26.88	26.88	-0.11%	3,188,630
Oct 13, 2026	27.31	27.31	26.81	26.91	26.91	-2.43%	3,859,300
Oct 12, 2026	27.34	28.01	27.22	27.58	27.58	0.47%	3,980,011
Oct 9, 2026	27.35	27.78	27.06	27.45	27.45	0.11%	3,716,770
Oct 8, 2026	27.91	28.06	27.31	27.42	27.42	-2.14%	3,673,890
Sep 30, 2026	28.09	28.34	27.89	28.02	28.02	-0.25%	2,450,890
Sep 29, 2026	27.23	28.13	27.08	28.09	28.09	2.93%	4,329,736
Sep 28, 2026	27.71	27.74	26.92	27.29	27.29	-1.52%	3,795,600
Sep 24, 2026	28.22	28.30	27.54	27.71	27.71	-2.15%	3,643,830
Sep 23, 2026	28.20	28.49	28.12	28.32	28.32	0.35%	3,218,833
Sep 22, 2026	28.46	28.70	28.04	28.22	28.22	-0.81%	4,518,945
Sep 21, 2026	27.68	28.62	27.68	28.45	28.45	2.49%	5,353,076
Sep 18, 2026	27.41	28.18	27.37	27.76	27.76	1.72%	4,807,205
Sep 17, 2026	27.52	27.93	27.21	27.29	27.29	-1.34%	3,800,005
Sep 16, 2026	27.48	28.08	27.48	27.66	27.66	0.84%	4,494,755
Sep 15, 2026	27.66	28.09	27.37	27.43	27.43	-1.22%	3,218,010
Sep 14, 2026	27.50	27.83	26.91	27.77	27.77	-0.04%	5,693,405
Sep 11, 2026	28.29	28.64	27.39	27.78	27.78	-2.87%	5,405,104
Sep 10, 2026	28.74	29.19	28.41	28.60	28.60	-0.49%	4,206,784
Sep 9, 2026	29.20	29.30	28.56	28.74	28.74	-1.51%	4,720,920
Sep 8, 2026	30.10	30.20	29.08	29.18	29.18	-3.09%	5,992,048
Sep 7, 2026	29.30	30.25	29.30	30.11	30.11	2.10%	6,509,221
Sep 4, 2026	30.28	30.38	29.41	29.49	29.49	-2.58%	6,500,102
Sep 3, 2026	29.70	30.50	29.70	30.27	30.27	1.68%	7,842,472
Sep 2, 2026	29.46	30.27	29.37	29.77	29.77	-	6,599,987
Sep 1, 2026	29.00	30.24	28.91	29.77	29.77	1.88%	10,149,027
Aug 31, 2026	28.85	29.38	28.30	29.22	29.22	1.60%	8,377,241
Aug 28, 2026	27.58	29.29	27.55	28.76	28.76	4.28%	12,332,486
Aug 27, 2026	27.20	27.80	27.04	27.58	27.58	1.10%	11,769,858
Aug 26, 2026	27.81	27.98	26.41	27.28	27.28	7.44%	20,477,958
Aug 25, 2026	25.08	25.46	25.08	25.39	25.39	0.51%	2,962,763
Aug 24, 2026	25.25	25.50	25.02	25.26	25.26	0.44%	4,202,157
Aug 21, 2026	26.60	26.60	25.15	25.15	25.15	-4.95%	7,603,083