SHE:300965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	37.90	37.90	35.88	35.90	35.90	-1.91%	416,600
Nov 3, 2026	36.90	38.20	36.20	36.60	36.60	-1.13%	741,600
Nov 2, 2026	36.90	37.38	34.60	37.02	37.02	2.83%	1,034,074
Oct 30, 2026	37.90	38.62	36.00	36.00	36.00	-5.76%	940,000
Oct 29, 2026	37.90	39.69	37.16	38.20	38.20	-0.44%	951,000
Oct 28, 2026	37.81	38.77	37.02	38.37	38.37	2.29%	679,233
Oct 27, 2026	39.48	40.43	37.14	37.51	37.51	-4.97%	580,900
Oct 26, 2026	39.57	40.41	38.48	39.47	39.47	-0.33%	588,600
Oct 23, 2026	38.09	39.90	36.60	39.60	39.60	2.14%	1,027,200
Oct 22, 2026	41.45	41.45	38.69	38.77	38.77	-4.34%	756,110
Oct 21, 2026	41.32	41.86	40.50	40.53	40.53	-1.51%	573,074
Oct 20, 2026	40.85	41.50	39.98	41.15	41.15	0.73%	601,700
Oct 19, 2026	40.36	41.50	39.60	40.85	40.85	0.29%	715,374
Oct 16, 2026	39.30	42.58	39.29	40.73	40.73	4.44%	936,074
Oct 15, 2026	40.10	40.10	38.60	39.00	39.00	-4.27%	583,882
Oct 14, 2026	41.77	42.38	40.38	40.74	40.74	-2.47%	451,874
Oct 13, 2026	40.69	42.04	39.30	41.77	41.77	2.63%	761,700
Oct 12, 2026	41.63	41.72	39.85	40.70	40.70	-1.71%	558,982
Oct 9, 2026	41.62	42.27	39.32	41.41	41.41	-1.12%	768,698
Oct 8, 2026	42.24	43.38	41.39	41.88	41.88	-1.06%	883,600
Sep 30, 2026	42.57	45.22	42.06	42.33	42.33	-0.26%	727,600
Sep 29, 2026	41.83	42.75	41.20	42.44	42.44	0.76%	464,800
Sep 28, 2026	43.20	43.35	41.48	42.12	42.12	-2.25%	496,776
Sep 24, 2026	43.41	43.94	42.82	43.09	43.09	-0.46%	730,886
Sep 23, 2026	43.18	44.33	42.91	43.29	43.29	0.84%	594,886
Sep 22, 2026	42.77	43.59	42.03	42.93	42.93	0.75%	675,583
Sep 21, 2026	41.46	42.86	41.29	42.61	42.61	2.90%	593,591
Sep 18, 2026	41.01	41.97	40.50	41.41	41.41	0.93%	596,768
Sep 17, 2026	41.00	41.03	39.70	41.03	41.03	0.84%	631,450
Sep 16, 2026	39.99	41.00	39.51	40.69	40.69	1.78%	573,600
Sep 15, 2026	41.07	41.37	39.98	39.98	39.98	-3.41%	570,212
Sep 14, 2026	42.11	42.20	40.85	41.39	41.39	-1.10%	579,300
Sep 11, 2026	42.15	42.80	41.10	41.85	41.85	-1.92%	709,600
Sep 10, 2026	43.30	43.82	42.44	42.67	42.67	-2.33%	583,745
Sep 9, 2026	43.92	44.44	43.47	43.69	43.69	-0.73%	706,540
Sep 8, 2026	43.47	44.17	42.78	44.01	44.01	1.34%	462,512
Sep 7, 2026	43.88	44.05	43.19	43.43	43.43	-0.11%	658,200
Sep 4, 2026	43.91	44.73	43.20	43.48	43.48	-0.89%	669,900
Sep 3, 2026	44.59	45.00	43.65	43.87	43.87	-1.77%	770,500
Sep 2, 2026	44.00	45.13	43.73	44.66	44.66	1.04%	871,200
Sep 1, 2026	44.55	44.70	43.50	44.20	44.20	0.68%	581,200
Aug 31, 2026	42.71	44.68	42.55	43.90	43.90	2.45%	870,200
Aug 28, 2026	44.17	44.39	42.71	42.85	42.85	-4.61%	903,300
Aug 27, 2026	44.00	45.28	43.52	44.92	44.92	1.88%	691,925
Aug 26, 2026	44.62	44.62	43.07	44.09	44.09	0.41%	574,900
Aug 25, 2026	42.32	44.62	42.13	43.91	43.91	2.93%	704,534
Aug 24, 2026	43.08	43.68	42.15	42.66	42.66	-1.84%	589,345
Aug 21, 2026	43.42	43.65	42.41	43.46	43.46	0.70%	631,100
Aug 20, 2026	43.90	43.90	42.80	43.16	43.16	-0.02%	637,820
Aug 19, 2026	46.68	46.70	42.83	43.17	43.17	-6.96%	945,782