SHE:301300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	28.99	29.36	28.65	28.71	28.71	-0.97%	546,000
Nov 11, 2026	28.38	29.05	28.38	28.99	28.99	2.15%	465,701
Nov 10, 2026	28.31	28.59	28.03	28.58	28.38	2.40%	502,993
Nov 9, 2026	29.00	29.00	27.81	27.91	27.71	-1.79%	609,867
Nov 6, 2026	28.39	28.80	27.86	28.42	28.22	-1.66%	631,400
Nov 5, 2026	28.12	28.95	27.96	28.90	28.70	2.77%	741,600
Nov 4, 2026	27.63	28.33	27.13	28.12	27.92	1.41%	982,000
Nov 3, 2026	27.60	28.35	27.20	27.73	27.54	-0.32%	688,839
Nov 2, 2026	27.66	28.33	26.98	27.82	27.63	0.58%	1,032,100
Oct 30, 2026	28.13	29.20	27.61	27.66	27.47	-3.96%	719,000
Oct 29, 2026	29.43	29.57	28.67	28.80	28.60	-2.34%	466,034
Oct 28, 2026	28.58	29.74	28.58	29.49	29.28	3.08%	636,500
Oct 27, 2026	30.24	30.30	28.60	28.61	28.41	-3.96%	657,000
Oct 26, 2026	30.21	30.45	29.40	29.79	29.58	-1.39%	701,100
Oct 23, 2026	29.75	30.30	28.08	30.21	30.00	1.51%	932,800
Oct 22, 2026	30.17	30.54	29.72	29.76	29.55	-1.26%	636,800
Oct 21, 2026	31.03	31.44	30.08	30.14	29.93	-2.40%	576,000
Oct 20, 2026	30.24	31.09	29.92	30.88	30.66	2.42%	737,400
Oct 19, 2026	31.08	31.18	29.28	30.15	29.94	-2.71%	957,900
Oct 16, 2026	31.00	31.64	30.53	30.99	30.77	2.41%	1,057,700
Oct 15, 2026	31.11	31.39	30.24	30.26	30.05	-3.97%	1,004,100
Oct 14, 2026	32.89	33.22	31.51	31.51	31.29	-4.20%	791,700
Oct 13, 2026	32.47	33.19	31.26	32.89	32.66	1.83%	957,297
Oct 12, 2026	33.20	33.20	32.15	32.30	32.07	-2.89%	892,006
Oct 9, 2026	33.39	33.62	32.18	33.26	33.03	-0.48%	1,172,791
Oct 8, 2026	33.09	33.76	32.56	33.42	33.19	1.46%	1,052,500
Sep 30, 2026	32.73	33.31	32.73	32.94	32.71	0.64%	821,000
Sep 29, 2026	32.12	33.00	32.01	32.73	32.50	1.90%	1,066,700
Sep 28, 2026	32.74	32.83	31.96	32.12	31.90	-1.86%	1,204,655
Sep 24, 2026	33.70	34.05	32.53	32.73	32.50	-3.74%	1,884,902
Sep 23, 2026	34.57	34.59	33.66	34.00	33.76	-3.46%	2,851,379
Sep 22, 2026	33.74	35.49	33.44	35.22	34.97	4.51%	4,609,901
Sep 21, 2026	33.80	34.00	33.11	33.70	33.46	-1.49%	3,066,600
Sep 18, 2026	34.58	35.25	33.85	34.21	33.97	-2.95%	3,629,800
Sep 17, 2026	34.36	35.27	33.42	35.25	35.00	-3.05%	3,937,566
Sep 16, 2026	32.75	38.36	32.65	36.36	36.11	13.73%	3,360,338
Sep 15, 2026	33.40	33.40	31.90	31.97	31.75	-3.79%	512,743
Sep 14, 2026	32.10	33.47	31.50	33.23	33.00	3.65%	694,143
Sep 11, 2026	33.03	33.23	31.50	32.06	31.84	-2.94%	554,062
Sep 10, 2026	33.14	33.35	32.62	33.03	32.80	-0.30%	541,500
Sep 9, 2026	33.66	34.00	33.02	33.43	32.90	-0.36%	703,715
Sep 8, 2026	33.52	33.67	33.20	33.55	33.02	0.39%	418,700
Sep 7, 2026	33.21	33.72	33.01	33.42	32.89	0.57%	456,700
Sep 4, 2026	33.83	34.17	33.01	33.23	32.70	-1.69%	782,100
Sep 3, 2026	34.18	34.46	33.78	33.80	33.26	-0.94%	546,300
Sep 2, 2026	34.35	34.35	33.72	34.12	33.58	-1.19%	716,900
Sep 1, 2026	33.19	35.05	33.02	34.53	33.98	4.04%	1,524,550
Aug 31, 2026	33.44	33.44	32.23	33.19	32.66	-1.86%	1,001,292
Aug 28, 2026	32.74	34.26	32.74	33.82	33.28	3.36%	1,201,751
Aug 27, 2026	32.97	33.05	32.23	32.72	32.20	0.15%	608,700