SHE:301188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.00	27.00	23.87	26.41	26.41	1.66%	8,799,220
Oct 22, 2026	27.10	27.57	25.94	25.98	25.98	-4.80%	6,118,698
Oct 21, 2026	27.57	28.30	26.80	27.29	27.29	-0.37%	7,518,636
Oct 20, 2026	26.20	27.43	25.80	27.39	27.39	4.66%	7,834,896
Oct 19, 2026	26.27	26.48	24.95	26.17	26.17	-1.39%	6,717,400
Oct 16, 2026	27.00	27.44	26.28	26.54	26.54	0.34%	8,553,603
Oct 15, 2026	26.10	27.27	26.10	26.45	26.45	-4.92%	7,335,293
Oct 14, 2026	28.75	28.95	27.75	27.82	27.82	-3.34%	6,689,685
Oct 13, 2026	27.76	29.20	26.75	28.78	28.78	0.07%	9,198,890
Oct 12, 2026	29.50	29.66	28.57	28.76	28.76	-2.84%	8,394,652
Oct 9, 2026	31.10	31.14	28.08	29.60	29.60	-5.07%	12,777,355
Oct 8, 2026	33.67	33.67	30.80	31.18	31.18	-6.31%	12,689,734
Sep 30, 2026	33.61	34.97	33.02	33.28	33.28	-0.36%	12,509,392
Sep 29, 2026	33.57	33.88	32.86	33.40	33.40	-1.42%	11,057,816
Sep 28, 2026	36.53	37.47	33.30	33.88	33.88	-4.43%	17,501,069
Sep 24, 2026	36.01	37.15	35.27	35.45	35.45	-3.83%	16,798,859
Sep 23, 2026	36.93	38.86	36.27	36.86	36.86	4.45%	25,342,582
Sep 22, 2026	36.71	37.53	35.01	35.29	35.29	-1.70%	18,930,725
Sep 21, 2026	34.88	36.15	34.24	35.90	35.90	4.79%	21,085,404
Sep 18, 2026	34.40	34.71	32.90	34.26	34.26	2.88%	20,613,720
Sep 17, 2026	32.60	35.00	32.60	33.30	33.30	3.00%	22,503,882
Sep 16, 2026	31.69	32.88	31.24	32.33	32.33	1.57%	9,332,470
Sep 15, 2026	31.67	32.85	31.50	31.83	31.83	-0.03%	7,096,896
Sep 14, 2026	31.00	32.29	30.66	31.84	31.84	0.22%	10,245,430
Sep 11, 2026	32.79	32.88	30.59	31.77	31.77	-3.99%	12,764,500
Sep 10, 2026	33.66	33.71	32.51	33.09	33.09	-1.02%	8,426,718
Sep 9, 2026	33.05	34.29	32.50	33.43	33.43	2.01%	17,225,810
Sep 8, 2026	34.30	34.91	31.89	32.77	32.77	-8.16%	26,381,423
Sep 7, 2026	34.70	36.55	34.70	35.68	35.68	2.91%	10,319,860
Sep 4, 2026	35.75	37.00	34.26	34.67	34.67	-2.15%	9,067,200
Sep 3, 2026	35.06	35.85	34.43	35.43	35.43	1.69%	7,346,341
Sep 2, 2026	35.28	35.29	34.18	34.84	34.84	-2.16%	9,625,467
Sep 1, 2026	37.80	37.90	35.28	35.61	35.61	-5.37%	11,382,860
Aug 31, 2026	36.27	37.84	35.68	37.63	37.63	1.73%	9,901,579
Aug 28, 2026	37.50	38.30	36.87	36.99	36.99	-2.73%	10,919,202
Aug 27, 2026	36.18	38.50	35.80	38.03	38.03	5.32%	14,562,191
Aug 26, 2026	36.92	37.14	34.72	36.11	36.11	-1.23%	11,987,160
Aug 25, 2026	35.97	37.42	34.38	36.56	36.56	-2.40%	15,799,050
Aug 24, 2026	39.00	39.13	36.20	37.46	37.46	-3.95%	12,812,479
Aug 21, 2026	38.24	39.78	37.03	39.00	39.00	1.19%	14,231,031
Aug 20, 2026	39.38	40.18	38.06	38.54	38.54	-0.72%	15,018,552
Aug 19, 2026	43.51	43.85	38.82	38.82	38.82	-14.42%	25,172,054
Aug 18, 2026	44.02	45.97	42.10	45.36	45.36	3.61%	28,134,157
Aug 17, 2026	41.00	43.80	41.00	43.78	43.78	5.60%	22,953,028
Aug 14, 2026	41.90	43.48	39.86	41.46	41.46	-2.45%	29,703,650
Aug 13, 2026	40.23	45.45	39.68	42.50	42.50	6.95%	33,467,100
Aug 12, 2026	38.94	40.86	38.51	39.74	39.74	2.03%	17,268,790
Aug 11, 2026	38.01	39.50	37.08	38.95	38.95	2.53%	18,230,750
Aug 10, 2026	40.96	41.50	37.67	37.99	37.99	-8.88%	27,736,878
Aug 7, 2026	38.15	43.50	38.09	41.69	41.69	8.54%	31,305,290