SHE:300985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	31.23	31.23	29.51	29.57	29.57	-3.27%	1,118,909
Oct 21, 2026	31.42	31.88	30.50	30.57	30.57	-1.96%	1,170,720
Oct 20, 2026	32.22	32.22	30.15	31.18	31.18	1.56%	1,541,400
Oct 19, 2026	30.58	31.00	29.03	30.70	30.70	-0.42%	2,236,900
Oct 16, 2026	31.23	32.29	30.62	30.83	30.83	0.69%	1,916,101
Oct 15, 2026	30.68	31.80	30.11	30.62	30.62	-3.83%	1,529,400
Oct 14, 2026	32.32	32.50	31.57	31.84	31.84	-0.38%	1,298,368
Oct 13, 2026	31.68	32.31	29.80	31.96	31.96	0.47%	2,200,960
Oct 12, 2026	32.72	33.84	31.39	31.81	31.81	-3.14%	1,645,290
Oct 9, 2026	33.44	33.63	31.01	32.84	32.84	-1.79%	2,127,300
Oct 8, 2026	34.60	34.70	33.09	33.44	33.44	-4.21%	1,770,341
Sep 30, 2026	34.98	35.49	34.58	34.91	34.91	0.34%	1,267,040
Sep 29, 2026	34.89	35.59	34.23	34.79	34.79	-0.29%	1,682,814
Sep 28, 2026	37.94	37.94	34.44	34.89	34.89	-7.53%	3,296,696
Sep 24, 2026	37.97	39.56	37.11	37.73	37.73	-0.63%	3,421,656
Sep 23, 2026	40.39	40.99	37.51	37.97	37.97	-6.57%	5,304,780
Sep 22, 2026	39.59	40.80	39.57	40.64	40.64	2.78%	3,284,300
Sep 21, 2026	38.35	39.70	38.35	39.54	39.54	3.10%	2,953,116
Sep 18, 2026	37.65	38.68	37.48	38.35	38.35	1.86%	2,567,500
Sep 17, 2026	37.31	38.19	36.80	37.65	37.65	0.91%	1,871,500
Sep 16, 2026	37.01	37.59	36.36	37.31	37.31	1.44%	1,891,876
Sep 15, 2026	37.15	38.16	36.60	36.78	36.78	-1.00%	2,452,410
Sep 14, 2026	35.98	37.30	35.50	37.15	37.15	3.05%	2,488,328
Sep 11, 2026	36.00	36.58	34.31	36.05	36.05	-1.10%	2,766,068
Sep 10, 2026	37.19	37.35	35.50	36.45	36.45	-	2,490,988
Sep 9, 2026	35.45	37.56	35.45	36.45	36.45	2.53%	2,704,192
Sep 8, 2026	36.20	36.65	35.33	35.55	35.55	-1.82%	2,297,976
Sep 7, 2026	36.49	37.16	36.14	36.21	36.21	-0.11%	1,843,000
Sep 4, 2026	37.09	37.99	35.75	36.25	36.25	-1.95%	2,157,976
Sep 3, 2026	36.23	37.26	35.62	36.97	36.97	2.27%	2,856,020
Sep 2, 2026	37.32	37.59	36.12	36.15	36.15	-4.11%	3,235,471
Sep 1, 2026	39.00	39.00	37.48	37.70	37.70	-2.84%	2,797,140
Aug 31, 2026	37.20	39.03	36.80	38.80	38.80	2.89%	3,586,976
Aug 28, 2026	39.11	42.65	37.50	37.71	37.71	-1.75%	6,571,372
Aug 27, 2026	38.29	39.50	37.80	38.38	38.38	0.24%	3,902,252
Aug 26, 2026	38.61	39.35	37.71	38.29	38.29	-0.80%	2,989,400
Aug 25, 2026	37.60	38.97	36.00	38.60	38.60	1.29%	5,317,522
Aug 24, 2026	39.44	39.87	37.05	38.11	38.11	-3.64%	4,469,251
Aug 21, 2026	39.80	39.90	38.02	39.55	39.55	1.07%	4,179,870
Aug 20, 2026	40.33	40.84	38.75	39.13	39.13	-1.93%	4,894,871
Aug 19, 2026	40.21	42.30	38.91	39.90	39.90	-3.16%	6,438,517
Aug 18, 2026	42.05	43.65	40.35	41.20	41.20	-1.44%	5,628,000
Aug 17, 2026	41.29	42.10	40.50	41.80	41.80	-0.59%	9,471,161
Aug 14, 2026	35.57	42.66	35.46	42.05	42.05	18.28%	14,094,243
Aug 13, 2026	35.35	36.83	35.35	35.55	35.55	0.08%	4,198,988
Aug 12, 2026	34.88	35.77	34.10	35.52	35.52	3.26%	3,583,528
Aug 11, 2026	33.79	35.22	33.09	34.40	34.40	1.27%	4,507,923
Aug 10, 2026	33.80	36.00	32.81	33.97	33.97	0.80%	5,707,008
Aug 7, 2026	31.52	34.60	31.16	33.70	33.70	6.95%	6,227,900
Aug 6, 2026	30.00	32.00	29.48	31.51	31.51	4.89%	4,912,105