SHE:300964 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	51.84	58.00	51.84	53.70	53.70	-4.75%	4,628,073
Nov 12, 2026	57.95	59.54	56.26	56.38	56.38	-3.23%	6,023,303
Nov 11, 2026	54.98	58.66	53.85	58.26	58.26	5.89%	6,037,604
Nov 10, 2026	55.20	55.83	54.33	55.02	55.02	2.50%	4,570,802
Nov 9, 2026	51.84	55.23	51.40	53.68	53.68	4.82%	5,988,065
Nov 6, 2026	50.00	52.59	49.36	51.21	51.21	-5.29%	4,584,388
Nov 5, 2026	52.74	55.80	52.40	54.07	54.07	0.45%	6,063,475
Nov 4, 2026	51.19	54.33	48.73	53.83	53.83	7.23%	6,505,026
Nov 3, 2026	52.63	54.15	49.80	50.20	50.20	-6.24%	5,505,635
Nov 2, 2026	53.04	55.10	50.53	53.54	53.54	1.59%	5,657,918
Oct 30, 2026	52.14	56.60	50.25	52.70	52.70	-2.95%	6,813,899
Oct 29, 2026	57.00	58.72	54.02	54.30	54.30	-6.62%	5,503,117
Oct 28, 2026	57.06	58.82	56.15	58.15	58.15	3.69%	6,035,744
Oct 27, 2026	62.84	63.13	56.00	56.08	56.08	-9.30%	7,437,996
Oct 26, 2026	65.17	67.13	61.58	61.83	61.83	-7.72%	6,581,532
Oct 23, 2026	63.90	67.61	59.21	67.00	67.00	1.32%	7,990,593
Oct 22, 2026	71.00	71.11	66.00	66.13	66.13	-6.73%	5,714,224
Oct 21, 2026	71.28	72.73	70.21	70.90	70.90	-0.53%	5,410,103
Oct 20, 2026	69.31	73.20	68.50	71.28	71.28	0.81%	7,809,638
Oct 19, 2026	66.17	72.53	64.75	70.71	70.71	2.93%	11,085,588
Oct 16, 2026	76.45	77.70	67.63	68.70	68.70	-10.79%	13,292,690
Oct 15, 2026	74.95	82.05	74.95	77.01	77.01	-2.85%	12,991,488
Oct 14, 2026	84.03	85.16	78.90	79.27	79.27	-5.63%	13,632,716
Oct 13, 2026	71.48	87.88	70.00	84.00	84.00	11.08%	18,353,616
Oct 12, 2026	73.95	76.63	70.00	75.62	75.62	2.20%	12,090,930
Oct 9, 2026	70.94	78.38	68.51	73.99	73.99	9.55%	14,780,575
Oct 8, 2026	69.31	71.68	66.85	67.54	67.54	-2.09%	5,035,869
Sep 30, 2026	74.31	74.95	68.86	68.98	68.98	-7.17%	5,868,484
Sep 29, 2026	71.45	75.20	71.45	74.31	74.31	3.38%	5,186,335
Sep 28, 2026	75.59	76.25	70.80	71.88	71.88	-5.74%	6,324,548
Sep 24, 2026	79.72	80.46	76.19	76.26	76.26	-5.49%	7,014,992
Sep 23, 2026	79.10	82.88	78.10	80.69	80.69	4.45%	10,580,476
Sep 22, 2026	75.50	82.60	75.21	77.25	77.25	2.78%	9,224,790
Sep 21, 2026	72.91	75.90	72.91	75.16	75.16	3.17%	7,539,438
Sep 18, 2026	71.86	74.53	71.21	72.85	72.85	2.23%	8,188,860
Sep 17, 2026	72.67	73.30	69.66	71.26	71.26	-2.26%	8,153,585
Sep 16, 2026	69.08	73.42	69.08	72.91	72.91	4.31%	11,137,853
Sep 15, 2026	70.00	72.88	69.35	69.90	69.90	-2.28%	10,442,170
Sep 14, 2026	65.25	73.14	63.90	71.53	71.53	4.12%	12,989,044
Sep 11, 2026	66.81	69.90	62.72	68.70	68.70	1.55%	12,954,240
Sep 10, 2026	64.26	70.00	62.12	67.65	67.65	3.76%	13,568,320
Sep 9, 2026	73.00	73.00	63.12	65.20	65.20	3.95%	15,073,259
Sep 8, 2026	60.47	64.68	60.26	62.72	62.72	2.77%	7,485,994
Sep 7, 2026	57.71	61.22	57.71	61.03	61.03	7.64%	6,604,897
Sep 4, 2026	58.61	60.00	56.26	56.70	56.70	-2.93%	3,560,372
Sep 3, 2026	57.80	59.43	57.26	58.41	58.41	2.44%	4,151,043
Sep 2, 2026	57.00	57.80	56.81	57.02	57.02	-1.91%	2,663,137
Sep 1, 2026	61.50	61.66	57.41	58.13	58.13	-4.19%	4,007,769
Aug 31, 2026	56.46	60.78	56.20	60.67	60.67	4.97%	4,384,371
Aug 28, 2026	59.45	61.28	57.70	57.80	57.80	-2.78%	4,156,328