SHE:300911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.49	32.49	22.06	22.20	22.20	-19.33%	20,074,844
Oct 29, 2026	28.02	28.85	27.23	27.52	27.52	-2.76%	10,788,867
Oct 28, 2026	29.50	29.96	28.05	28.30	28.30	-3.58%	12,258,138
Oct 27, 2026	33.00	33.19	28.23	29.35	29.35	-10.11%	17,542,788
Oct 26, 2026	34.55	34.80	32.36	32.65	32.65	-7.06%	11,115,919
Oct 23, 2026	32.49	35.49	30.00	35.13	35.13	5.88%	17,998,962
Oct 22, 2026	33.25	34.08	32.75	33.18	33.18	-0.24%	10,237,137
Oct 21, 2026	33.58	34.98	32.93	33.26	33.26	-0.42%	11,560,137
Oct 20, 2026	32.89	34.78	31.60	33.40	33.40	0.51%	19,513,965
Oct 19, 2026	27.42	33.68	26.59	33.23	33.23	18.34%	23,242,531
Oct 16, 2026	26.06	28.11	26.06	28.08	28.08	6.97%	15,533,582
Oct 15, 2026	26.13	27.04	23.32	26.25	26.25	-4.02%	17,714,638
Oct 14, 2026	28.21	28.45	27.35	27.35	27.35	-3.05%	5,342,411
Oct 13, 2026	27.98	28.65	26.74	28.21	28.21	-0.67%	8,051,764
Oct 12, 2026	30.56	30.90	28.10	28.40	28.40	-8.80%	7,915,862
Oct 9, 2026	31.01	31.27	28.70	31.14	31.14	-1.05%	8,351,646
Oct 8, 2026	32.28	32.50	31.09	31.47	31.47	-1.69%	6,027,744
Sep 30, 2026	32.11	33.70	31.88	32.01	32.01	-2.41%	8,048,274
Sep 29, 2026	32.53	35.00	31.80	32.80	32.80	-0.09%	14,931,899
Sep 28, 2026	34.75	35.20	32.58	32.83	32.83	-6.60%	8,590,190
Sep 24, 2026	35.88	36.29	34.07	35.15	35.15	-3.01%	12,233,213
Sep 23, 2026	32.49	36.97	32.43	36.24	36.24	12.13%	18,449,059
Sep 22, 2026	32.50	33.31	32.13	32.32	32.32	-1.25%	11,410,169
Sep 21, 2026	31.65	33.38	31.40	32.73	32.73	2.44%	13,660,801
Sep 18, 2026	28.47	32.30	28.45	31.95	31.95	11.13%	17,613,213
Sep 17, 2026	27.50	29.08	27.50	28.75	28.75	2.13%	13,075,249
Sep 16, 2026	27.12	28.76	26.40	28.15	28.15	3.23%	14,886,126
Sep 15, 2026	28.42	28.48	26.95	27.27	27.27	-4.11%	10,909,835
Sep 14, 2026	28.40	28.99	27.71	28.44	28.44	2.67%	12,566,268
Sep 11, 2026	28.63	28.84	27.42	27.70	27.70	-4.12%	10,887,356
Sep 10, 2026	28.99	29.70	27.82	28.89	28.89	-1.73%	13,201,891
Sep 9, 2026	29.61	29.96	28.44	29.40	29.40	-0.71%	15,906,212
Sep 8, 2026	27.88	30.41	26.73	29.61	29.61	6.21%	24,869,410
Sep 7, 2026	31.20	31.30	27.39	27.88	27.88	-10.47%	25,725,240
Sep 4, 2026	32.19	33.54	30.74	31.14	31.14	-4.24%	21,475,200
Sep 3, 2026	30.28	33.33	30.15	32.52	32.52	7.54%	22,764,175
Sep 2, 2026	29.08	30.70	28.15	30.24	30.24	4.35%	27,407,582
Sep 1, 2026	26.00	30.11	26.00	28.98	28.98	8.82%	33,269,336
Aug 31, 2026	22.13	26.63	21.55	26.63	26.63	20.01%	29,055,010
Aug 28, 2026	21.91	22.78	21.75	22.19	22.19	0.23%	9,098,880
Aug 27, 2026	21.90	22.34	21.71	22.14	22.14	-0.05%	8,566,523
Aug 26, 2026	21.94	22.42	21.50	22.15	22.15	-0.81%	9,458,427
Aug 25, 2026	21.11	22.94	20.48	22.33	22.33	1.73%	15,040,160
Aug 24, 2026	24.12	24.16	21.54	21.95	21.95	-10.00%	19,085,846
Aug 21, 2026	24.22	24.78	23.58	24.39	24.39	-1.09%	16,174,707
Aug 20, 2026	25.26	26.22	24.25	24.66	24.66	-7.50%	28,336,020
Aug 19, 2026	22.43	26.66	22.36	26.66	26.66	19.98%	33,162,923
Aug 18, 2026	23.65	23.67	21.88	22.22	22.22	-4.39%	12,509,810
Aug 17, 2026	21.97	23.50	21.54	23.24	23.24	4.97%	14,718,000
Aug 14, 2026	23.00	23.38	21.59	22.14	22.14	-2.08%	15,536,660