SHE:300920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.15	32.08	27.15	31.76	31.76	7.84%	2,972,608
Oct 22, 2026	30.88	32.13	29.38	29.45	29.45	-4.38%	2,728,750
Oct 21, 2026	30.27	31.59	29.00	30.80	30.80	4.66%	2,368,770
Oct 20, 2026	27.90	29.59	27.38	29.43	29.43	5.94%	2,153,540
Oct 19, 2026	27.07	28.36	25.88	27.78	27.78	2.66%	1,829,670
Oct 16, 2026	27.15	28.49	26.73	27.06	27.06	0.19%	991,485
Oct 15, 2026	27.10	28.50	26.75	27.01	27.01	-4.36%	1,352,040
Oct 14, 2026	29.50	29.89	28.14	28.24	28.24	-4.76%	1,809,397
Oct 13, 2026	29.88	30.18	28.58	29.65	29.65	-0.87%	971,040
Oct 12, 2026	30.22	30.30	28.99	29.91	29.91	-0.50%	1,272,526
Oct 9, 2026	30.10	30.57	28.60	30.06	30.06	-0.13%	1,745,710
Oct 8, 2026	31.79	31.79	29.83	30.10	30.10	-2.71%	1,363,120
Sep 30, 2026	30.96	31.50	30.42	30.94	30.94	0.36%	1,149,290
Sep 29, 2026	31.39	31.88	30.60	30.83	30.83	-1.69%	1,284,060
Sep 28, 2026	33.76	33.76	31.20	31.36	31.36	-6.89%	1,524,077
Sep 24, 2026	35.49	35.49	33.56	33.68	33.68	-3.02%	1,457,060
Sep 23, 2026	34.58	35.80	34.00	34.73	34.73	0.96%	1,899,010
Sep 22, 2026	34.24	34.91	34.00	34.40	34.40	0.67%	1,373,030
Sep 21, 2026	34.97	35.12	34.00	34.17	34.17	-2.12%	2,065,800
Sep 18, 2026	35.32	35.32	34.42	34.91	34.91	1.04%	1,384,400
Sep 17, 2026	35.40	35.42	34.16	34.55	34.55	-0.60%	1,623,610
Sep 16, 2026	33.43	34.87	32.27	34.76	34.76	5.37%	1,601,180
Sep 15, 2026	33.89	33.89	32.82	32.99	32.99	-2.86%	1,592,790
Sep 14, 2026	34.75	35.21	33.70	33.96	33.96	-2.27%	1,997,550
Sep 11, 2026	35.72	36.12	33.61	34.75	34.75	-2.72%	1,547,096
Sep 10, 2026	35.45	36.13	34.90	35.72	35.72	0.76%	1,241,380
Sep 9, 2026	35.37	36.18	35.33	35.45	35.45	0.23%	1,151,570
Sep 8, 2026	34.67	35.68	34.24	35.37	35.37	1.55%	1,816,336
Sep 7, 2026	35.60	35.60	34.62	34.83	34.83	-	1,712,060
Sep 4, 2026	35.50	35.88	34.34	34.83	34.83	-0.51%	1,768,928
Sep 3, 2026	34.64	35.56	33.70	35.01	35.01	1.33%	2,321,004
Sep 2, 2026	33.87	35.26	33.31	34.55	34.55	1.41%	3,054,640
Sep 1, 2026	33.28	34.22	31.90	34.07	34.07	2.50%	2,314,075
Aug 31, 2026	31.87	33.59	31.54	33.24	33.24	3.26%	2,011,378
Aug 28, 2026	33.14	33.50	32.14	32.19	32.19	-1.77%	1,298,580
Aug 27, 2026	32.44	33.19	32.08	32.77	32.77	1.11%	1,499,580
Aug 26, 2026	32.28	33.56	32.28	32.41	32.41	0.34%	1,293,880
Aug 25, 2026	32.97	33.30	31.93	32.30	32.30	-2.36%	1,153,650
Aug 24, 2026	34.60	34.60	32.70	33.08	33.08	-2.01%	1,732,477
Aug 21, 2026	33.89	34.05	32.94	33.76	33.76	0.18%	1,276,430
Aug 20, 2026	33.02	34.42	32.66	33.70	33.70	3.18%	2,512,258
Aug 19, 2026	35.96	36.10	32.50	32.66	32.66	-9.33%	3,292,421
Aug 18, 2026	35.44	36.32	35.20	36.02	36.02	1.67%	2,412,930
Aug 17, 2026	34.49	35.60	34.24	35.43	35.43	1.81%	2,085,930
Aug 14, 2026	34.00	35.08	33.82	34.80	34.80	2.38%	1,553,770
Aug 13, 2026	34.20	35.47	33.91	33.99	33.99	-0.85%	2,155,280
Aug 12, 2026	32.78	35.50	32.73	34.28	34.28	4.80%	2,494,860
Aug 11, 2026	32.83	33.57	32.06	32.71	32.71	0.65%	1,319,400
Aug 10, 2026	32.14	33.04	31.20	32.50	32.50	1.56%	1,663,665
Aug 7, 2026	31.30	32.18	30.53	32.00	32.00	1.52%	1,927,547