SHE:301600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	70.96	73.30	69.37	70.00	70.00	-0.79%	1,015,811
Nov 12, 2026	72.71	72.98	70.50	70.56	70.56	-2.86%	766,652
Nov 11, 2026	71.51	72.90	71.30	72.64	72.64	0.94%	724,648
Nov 10, 2026	72.50	73.39	71.93	71.96	71.96	0.77%	665,381
Nov 9, 2026	71.12	73.75	71.12	71.41	71.41	1.56%	757,246
Nov 6, 2026	71.10	73.40	70.00	70.31	70.31	-4.21%	1,039,401
Nov 5, 2026	70.26	73.65	69.52	73.40	73.40	4.34%	1,283,036
Nov 4, 2026	66.31	70.95	65.16	70.35	70.35	7.24%	1,886,674
Nov 3, 2026	66.66	67.57	64.65	65.60	65.60	-2.89%	969,900
Nov 2, 2026	65.88	68.48	64.16	67.55	67.55	2.40%	1,260,323
Oct 30, 2026	67.60	70.60	65.97	65.97	65.97	-4.79%	1,105,749
Oct 29, 2026	72.55	72.65	69.10	69.29	69.29	-4.89%	974,542
Oct 28, 2026	71.55	73.99	70.32	72.85	72.85	2.61%	1,217,473
Oct 27, 2026	74.20	76.50	71.00	71.00	71.00	-4.31%	1,001,481
Oct 26, 2026	75.25	76.47	72.89	74.20	74.20	-1.99%	1,231,807
Oct 23, 2026	72.06	76.06	69.00	75.71	75.71	4.23%	1,411,703
Oct 22, 2026	73.93	76.33	72.64	72.64	72.64	-1.73%	919,380
Oct 21, 2026	75.73	76.77	73.66	73.92	73.92	-2.09%	671,046
Oct 20, 2026	72.16	76.04	72.00	75.50	75.50	4.64%	1,109,415
Oct 19, 2026	70.02	72.96	69.50	72.15	72.15	2.97%	875,038
Oct 16, 2026	72.00	72.00	69.60	70.07	70.07	0.83%	734,220
Oct 15, 2026	71.00	71.20	69.00	69.49	69.49	-3.98%	754,962
Oct 14, 2026	73.53	74.52	72.00	72.37	72.37	-1.56%	596,400
Oct 13, 2026	74.03	74.30	71.00	73.52	73.52	-1.42%	744,443
Oct 12, 2026	74.29	76.10	73.56	74.58	74.58	0.72%	509,000
Oct 9, 2026	73.43	74.65	70.88	74.05	74.05	0.84%	785,850
Oct 8, 2026	74.69	75.47	73.00	73.43	73.43	-0.90%	645,098
Sep 30, 2026	76.91	76.91	74.01	74.10	74.10	-2.22%	563,426
Sep 29, 2026	76.80	77.59	75.66	75.78	75.78	-0.63%	519,784
Sep 28, 2026	78.51	78.86	75.98	76.26	76.26	-2.85%	693,330
Sep 24, 2026	80.68	81.96	77.96	78.50	78.50	-2.73%	950,555
Sep 23, 2026	76.28	81.48	76.26	80.70	80.70	5.08%	1,385,363
Sep 22, 2026	78.26	78.84	76.68	76.80	76.80	-1.40%	533,459
Sep 21, 2026	78.73	79.10	77.09	77.89	77.89	-0.27%	563,742
Sep 18, 2026	77.86	78.90	77.55	78.10	78.10	0.89%	586,534
Sep 17, 2026	76.73	77.99	76.51	77.41	77.41	0.18%	536,830
Sep 16, 2026	74.60	78.22	74.11	77.27	77.27	3.96%	757,489
Sep 15, 2026	75.40	76.00	74.20	74.33	74.33	-1.42%	531,978
Sep 14, 2026	74.63	76.64	74.08	75.40	75.40	0.80%	736,349
Sep 11, 2026	78.83	78.83	74.00	74.80	74.80	-4.66%	941,485
Sep 10, 2026	80.39	80.39	78.00	78.46	78.46	-2.06%	569,199
Sep 9, 2026	83.10	83.66	80.00	80.11	80.11	-3.48%	926,320
Sep 8, 2026	83.38	84.50	82.60	83.00	83.00	-0.95%	629,718
Sep 7, 2026	84.45	85.17	82.91	83.80	83.80	-0.68%	895,201
Sep 4, 2026	85.80	89.63	84.01	84.37	84.37	-1.24%	1,197,009
Sep 3, 2026	83.80	86.20	83.37	85.43	85.43	2.56%	651,978
Sep 2, 2026	84.89	84.89	82.66	83.30	83.30	-1.88%	563,039
Sep 1, 2026	85.82	88.38	84.40	84.90	84.90	-1.53%	851,050
Aug 31, 2026	82.50	87.18	78.57	86.22	86.22	2.69%	1,522,077
Aug 28, 2026	86.39	87.30	83.85	83.96	83.96	-2.81%	622,091