SHE:300943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	26.78	28.34	24.59	28.00	28.00	4.36%	9,161,193
Oct 22, 2026	28.80	28.88	26.80	26.83	26.83	-6.42%	5,572,143
Oct 21, 2026	28.07	29.13	27.98	28.67	28.67	2.17%	5,862,260
Oct 20, 2026	27.51	28.84	27.20	28.06	28.06	2.04%	6,320,989
Oct 19, 2026	27.34	28.06	26.00	27.50	27.50	-0.33%	8,175,895
Oct 16, 2026	26.78	29.32	26.50	27.59	27.59	5.79%	13,186,640
Oct 15, 2026	26.46	26.89	25.88	26.08	26.08	-6.15%	6,988,524
Oct 14, 2026	28.60	28.85	27.60	27.79	27.79	-3.47%	4,952,008
Oct 13, 2026	27.99	29.35	26.53	28.79	28.79	1.02%	10,132,460
Oct 12, 2026	30.75	30.80	28.41	28.50	28.50	-7.80%	7,319,300
Oct 9, 2026	31.08	31.36	28.31	30.91	30.91	-1.87%	8,462,789
Oct 8, 2026	31.23	32.68	31.14	31.50	31.50	-0.88%	6,481,077
Sep 30, 2026	33.50	33.99	31.70	31.78	31.78	-2.00%	6,531,700
Sep 29, 2026	32.30	32.99	31.75	32.43	32.43	-1.64%	7,258,904
Sep 28, 2026	35.30	35.80	32.46	32.97	32.97	-8.59%	10,531,750
Sep 24, 2026	35.00	36.90	34.51	36.07	36.07	2.94%	13,828,610
Sep 23, 2026	34.82	36.30	34.40	35.04	35.04	3.03%	14,555,440
Sep 22, 2026	35.50	36.09	33.61	34.01	34.01	-4.17%	9,797,941
Sep 21, 2026	34.20	36.38	34.00	35.49	35.49	4.41%	10,263,440
Sep 18, 2026	32.86	34.29	32.31	33.99	33.99	3.91%	11,274,343
Sep 17, 2026	31.99	34.10	31.87	32.71	32.71	1.74%	11,948,160
Sep 16, 2026	32.35	33.33	32.08	32.15	32.15	-1.77%	8,960,427
Sep 15, 2026	33.21	33.62	32.06	32.73	32.73	-1.71%	8,463,759
Sep 14, 2026	32.34	33.65	31.36	33.30	33.30	1.90%	11,649,815
Sep 11, 2026	33.26	33.50	31.08	32.68	32.68	-3.63%	10,723,486
Sep 10, 2026	35.29	35.29	33.70	33.91	33.91	-7.17%	15,149,061
Sep 9, 2026	39.00	41.14	30.66	36.53	36.53	-4.67%	21,907,826
Sep 8, 2026	36.79	39.09	36.61	38.32	38.32	2.32%	16,035,356
Sep 7, 2026	37.18	38.20	36.30	37.45	37.45	5.49%	18,527,564
Sep 4, 2026	35.00	36.60	34.33	35.50	35.50	4.08%	18,933,297
Sep 3, 2026	33.80	34.78	33.21	34.11	34.11	1.22%	12,335,079
Sep 2, 2026	32.17	34.49	31.36	33.70	33.70	3.72%	12,894,889
Sep 1, 2026	32.93	33.32	32.42	32.49	32.49	-1.31%	8,471,470
Aug 31, 2026	30.95	33.25	30.37	32.92	32.92	4.05%	9,553,450
Aug 28, 2026	32.64	32.89	31.50	31.64	31.64	-3.48%	8,183,021
Aug 27, 2026	31.34	33.03	31.16	32.78	32.78	3.57%	11,422,500
Aug 26, 2026	32.85	33.17	31.20	31.65	31.65	-1.92%	12,346,931
Aug 25, 2026	30.65	32.93	29.68	32.27	32.27	10.02%	19,565,197
Aug 24, 2026	30.78	30.98	28.56	29.33	29.33	-4.71%	12,101,653
Aug 21, 2026	30.71	31.74	30.40	30.78	30.78	-0.71%	9,271,869
Aug 20, 2026	30.17	32.40	29.38	31.00	31.00	3.68%	14,681,047
Aug 19, 2026	33.50	33.60	29.55	29.90	29.90	-12.65%	16,433,067
Aug 18, 2026	33.78	34.54	31.74	34.23	34.23	3.10%	19,527,958
Aug 17, 2026	28.76	34.08	28.68	33.20	33.20	15.80%	22,564,910
Aug 14, 2026	28.80	29.50	28.11	28.67	28.67	1.31%	12,390,900
Aug 13, 2026	30.31	32.15	28.29	28.30	28.30	0.46%	19,614,617
Aug 12, 2026	27.72	28.70	27.56	28.17	28.17	1.29%	8,662,105
Aug 11, 2026	27.91	28.80	27.48	27.81	27.81	-1.38%	9,873,074
Aug 10, 2026	29.01	29.97	27.58	28.20	28.20	0.46%	13,627,815
Aug 7, 2026	27.20	28.34	25.80	28.07	28.07	4.74%	12,493,896