SHE:301300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.75	30.30	28.08	30.21	30.21	1.51%	932,800
Oct 22, 2026	30.17	30.54	29.72	29.76	29.76	-1.26%	636,800
Oct 21, 2026	31.03	31.44	30.08	30.14	30.14	-2.40%	576,000
Oct 20, 2026	30.24	31.09	29.92	30.88	30.88	2.42%	737,700
Oct 19, 2026	31.08	31.18	29.28	30.15	30.15	-2.71%	957,900
Oct 16, 2026	31.00	31.64	30.53	30.99	30.99	2.41%	1,057,700
Oct 15, 2026	31.11	31.39	30.24	30.26	30.26	-3.97%	1,005,100
Oct 14, 2026	32.89	33.22	31.51	31.51	31.51	-4.20%	791,700
Oct 13, 2026	32.47	33.19	31.26	32.89	32.89	1.83%	957,297
Oct 12, 2026	33.20	33.20	32.15	32.30	32.30	-2.89%	892,006
Oct 9, 2026	33.39	33.62	32.18	33.26	33.26	-0.48%	1,172,791
Oct 8, 2026	33.09	33.76	32.56	33.42	33.42	1.46%	1,052,500
Sep 30, 2026	32.73	33.31	32.73	32.94	32.94	0.64%	821,000
Sep 29, 2026	32.12	33.00	32.01	32.73	32.73	1.90%	1,066,700
Sep 28, 2026	32.74	32.83	31.96	32.12	32.12	-1.86%	1,205,655
Sep 24, 2026	33.70	34.05	32.53	32.73	32.73	-3.74%	1,884,902
Sep 23, 2026	34.57	34.59	33.66	34.00	34.00	-3.46%	2,851,379
Sep 22, 2026	33.74	35.49	33.44	35.22	35.22	4.51%	4,610,201
Sep 21, 2026	33.80	34.00	33.11	33.70	33.70	-1.49%	3,066,600
Sep 18, 2026	34.58	35.25	33.85	34.21	34.21	-2.95%	3,630,800
Sep 17, 2026	34.36	35.27	33.42	35.25	35.25	-3.05%	3,937,766
Sep 16, 2026	32.75	38.36	32.65	36.36	36.36	13.73%	3,362,938
Sep 15, 2026	33.40	33.40	31.90	31.97	31.97	-3.79%	512,743
Sep 14, 2026	32.10	33.47	31.50	33.23	33.23	3.65%	694,143
Sep 11, 2026	33.03	33.23	31.50	32.06	32.06	-2.94%	554,062
Sep 10, 2026	33.14	33.35	32.62	33.03	33.03	-0.30%	541,500
Sep 9, 2026	33.66	34.00	33.02	33.43	33.13	-0.36%	703,715
Sep 8, 2026	33.52	33.67	33.20	33.55	33.25	0.39%	418,700
Sep 7, 2026	33.21	33.72	33.01	33.42	33.12	0.57%	456,700
Sep 4, 2026	33.83	34.17	33.01	33.23	32.93	-1.69%	782,100
Sep 3, 2026	34.18	34.46	33.78	33.80	33.50	-0.94%	546,300
Sep 2, 2026	34.35	34.35	33.72	34.12	33.81	-1.19%	716,900
Sep 1, 2026	33.19	35.05	33.02	34.53	34.22	4.04%	1,524,550
Aug 31, 2026	33.44	33.44	32.23	33.19	32.89	-1.86%	1,001,292
Aug 28, 2026	32.74	34.26	32.74	33.82	33.52	3.36%	1,201,751
Aug 27, 2026	32.97	33.05	32.23	32.72	32.43	0.15%	608,700
Aug 26, 2026	32.65	32.76	32.08	32.67	32.38	0.34%	539,900
Aug 25, 2026	31.84	32.78	31.50	32.56	32.27	2.29%	604,530
Aug 24, 2026	32.54	32.54	31.30	31.83	31.54	-1.24%	669,400
Aug 21, 2026	32.20	32.36	31.45	32.23	31.94	-	445,900
Aug 20, 2026	31.63	32.47	31.63	32.23	31.94	1.93%	614,512
Aug 19, 2026	32.28	32.54	31.38	31.62	31.34	-4.04%	893,177
Aug 18, 2026	32.16	32.95	32.09	32.95	32.65	1.63%	1,140,340
Aug 17, 2026	31.12	32.65	31.03	32.42	32.13	3.94%	1,233,383
Aug 14, 2026	31.07	31.39	30.81	31.19	30.91	0.42%	490,986
Aug 13, 2026	31.65	31.88	31.00	31.06	30.78	-1.74%	576,500
Aug 12, 2026	30.83	31.90	30.06	31.61	31.33	0.80%	497,600
Aug 11, 2026	31.51	31.69	30.73	31.36	31.08	-0.10%	669,149
Aug 10, 2026	30.74	31.54	29.59	31.39	31.11	2.51%	1,004,999
Aug 7, 2026	30.58	30.65	29.89	30.62	30.35	0.13%	598,385