SHE:300726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.26	41.55	40.07	41.28	41.28	2.00%	9,987,973
Dec 4, 2025	40.29	40.94	40.21	40.47	40.47	-0.74%	6,966,246
Dec 3, 2025	41.34	41.40	40.10	40.77	40.77	-0.88%	8,235,059
Dec 2, 2025	41.71	41.71	40.90	41.13	41.13	-1.79%	8,797,997
Dec 1, 2025	42.21	42.55	41.40	41.88	41.88	-3.61%	17,592,170
Nov 28, 2025	38.22	43.66	38.22	43.45	43.45	14.31%	22,312,690
Nov 27, 2025	38.28	39.13	37.99	38.01	38.01	-0.21%	5,205,600
Nov 26, 2025	38.30	38.77	37.94	38.09	38.09	-1.19%	5,329,400
Nov 25, 2025	39.20	39.38	38.45	38.55	38.55	-1.13%	6,936,613
Nov 24, 2025	38.40	39.22	38.11	38.99	38.99	2.55%	6,051,860
Nov 21, 2025	39.50	39.93	38.00	38.02	38.02	-4.78%	8,134,022
Nov 20, 2025	40.40	41.05	39.70	39.93	39.93	-0.42%	6,205,375
Nov 19, 2025	40.82	41.50	39.82	40.10	40.10	-3.72%	9,005,253
Nov 18, 2025	40.28	42.18	40.26	41.65	41.65	4.26%	13,262,550
Nov 17, 2025	40.68	40.96	39.75	39.95	39.95	0.10%	5,352,600
Nov 14, 2025	40.67	40.99	39.87	39.91	39.91	-3.01%	6,022,992
Nov 13, 2025	40.66	42.10	40.42	41.15	41.15	1.06%	7,241,664
Nov 12, 2025	42.40	42.55	40.07	40.72	40.72	-4.48%	8,531,114
Nov 11, 2025	43.42	44.78	42.51	42.63	42.63	-1.37%	10,404,670
Nov 10, 2025	43.31	43.75	42.51	43.22	43.22	-0.21%	7,409,815
Nov 7, 2025	44.14	44.64	43.10	43.31	43.31	-3.28%	8,021,600
Nov 6, 2025	42.63	45.39	42.58	44.78	44.78	5.04%	13,822,020
Nov 5, 2025	42.50	43.27	41.37	42.63	42.63	-1.43%	9,094,122
Nov 4, 2025	43.70	44.65	42.92	43.25	43.25	-1.28%	8,297,178
Nov 3, 2025	42.89	44.30	42.77	43.81	43.81	2.34%	11,548,270
Oct 31, 2025	45.00	45.22	42.73	42.81	42.81	-5.33%	15,486,210
Oct 30, 2025	45.26	46.29	44.60	45.22	45.22	-1.22%	14,955,360
Oct 29, 2025	44.55	46.88	44.55	45.78	45.78	1.67%	15,500,540
Oct 28, 2025	44.31	45.89	44.10	45.03	45.03	-0.62%	18,458,420
Oct 27, 2025	45.00	47.12	43.99	45.31	45.31	7.62%	26,078,240
Oct 24, 2025	38.53	42.60	38.53	42.10	42.10	10.07%	20,543,730
Oct 23, 2025	37.49	39.58	37.42	38.25	38.25	3.57%	11,087,440
Oct 22, 2025	38.20	38.20	36.82	36.93	36.93	-3.58%	6,146,753
Oct 21, 2025	38.31	39.30	38.05	38.30	38.30	-0.26%	6,330,100
Oct 20, 2025	38.08	39.26	37.74	38.40	38.40	2.26%	6,549,111
Oct 17, 2025	40.53	40.98	37.50	37.55	37.55	-7.17%	10,926,930
Oct 16, 2025	41.50	42.80	40.28	40.45	40.45	-2.29%	11,032,350
Oct 15, 2025	39.30	41.55	38.90	41.40	41.40	5.69%	12,701,390
Oct 14, 2025	40.75	41.00	39.03	39.17	39.17	-2.97%	7,462,843
Oct 13, 2025	38.42	40.80	38.20	40.37	40.37	0.60%	8,787,000
Oct 10, 2025	40.31	40.78	39.61	40.13	40.13	-0.99%	6,617,150
Oct 9, 2025	39.55	41.05	39.10	40.53	40.53	2.48%	10,146,100
Sep 30, 2025	38.30	39.91	38.29	39.55	39.55	3.10%	7,864,182
Sep 29, 2025	37.97	38.55	37.36	38.36	38.36	1.27%	5,496,087
Sep 26, 2025	38.52	39.30	37.87	37.88	37.88	-2.25%	6,321,380
Sep 25, 2025	39.06	39.43	38.70	38.75	38.75	-1.57%	6,071,612
Sep 24, 2025	38.50	39.56	38.30	39.37	39.37	1.39%	6,349,800
Sep 23, 2025	39.62	39.83	38.01	38.83	38.83	-1.97%	7,577,517
Sep 22, 2025	39.79	40.17	39.18	39.61	39.61	-0.45%	7,031,656
Sep 19, 2025	40.33	40.75	39.34	39.79	39.79	-0.45%	11,014,650