SHE:300068 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	16.59	16.72	16.31	16.45	16.45	-1.20%	20,937,040
Dec 3, 2025	17.17	17.26	16.58	16.65	16.65	-2.63%	30,484,581
Dec 2, 2025	17.37	17.40	17.04	17.10	17.10	-2.12%	22,674,100
Dec 1, 2025	17.50	17.76	17.35	17.47	17.47	-0.29%	28,878,790
Nov 28, 2025	17.22	17.85	17.16	17.52	17.52	1.21%	37,499,340
Nov 27, 2025	16.88	17.83	16.87	17.31	17.31	2.79%	54,827,950
Nov 26, 2025	17.13	17.20	16.75	16.84	16.84	-2.09%	29,693,470
Nov 25, 2025	16.79	17.27	16.67	17.20	17.20	3.49%	38,316,110
Nov 24, 2025	17.00	17.07	16.33	16.62	16.62	-0.12%	40,499,630
Nov 21, 2025	17.87	18.28	16.63	16.64	16.64	-9.07%	63,307,963
Nov 20, 2025	19.04	19.31	18.24	18.30	18.30	-3.28%	39,662,372
Nov 19, 2025	19.47	19.99	18.80	18.92	18.92	-3.76%	46,301,800
Nov 18, 2025	20.08	20.44	19.20	19.66	19.66	-1.35%	56,578,720
Nov 17, 2025	19.80	20.20	19.47	19.93	19.93	1.37%	50,413,360
Nov 14, 2025	20.00	20.40	19.61	19.66	19.66	-3.77%	57,367,120
Nov 13, 2025	19.80	20.97	19.80	20.43	20.43	3.97%	90,783,630
Nov 12, 2025	20.15	20.18	19.10	19.65	19.65	-4.70%	75,224,370
Nov 11, 2025	20.30	21.27	20.12	20.62	20.62	3.46%	110,227,800
Nov 10, 2025	20.51	20.76	19.71	19.93	19.93	-1.58%	59,385,260
Nov 7, 2025	20.38	20.66	20.10	20.25	20.25	-2.22%	64,951,790
Nov 6, 2025	20.20	20.92	19.80	20.71	20.71	0.93%	97,941,670
Nov 5, 2025	18.14	21.30	18.14	20.52	20.52	10.86%	146,162,200
Nov 4, 2025	20.00	20.28	18.47	18.51	18.51	-2.42%	62,589,890
Nov 3, 2025	18.84	18.99	18.45	18.97	18.97	0.48%	41,412,750
Oct 31, 2025	18.76	19.53	18.76	18.88	18.88	0.53%	58,662,990
Oct 30, 2025	18.80	19.09	18.43	18.78	18.78	-2.19%	66,143,760
Oct 29, 2025	17.86	19.26	17.80	19.20	19.20	6.84%	76,257,830
Oct 28, 2025	17.48	18.19	17.32	17.97	17.97	2.63%	41,076,130
Oct 27, 2025	17.80	17.84	17.35	17.51	17.51	-	30,493,440
Oct 24, 2025	17.23	17.80	17.10	17.51	17.51	2.64%	36,459,560
Oct 23, 2025	16.93	17.08	16.47	17.06	17.06	0.35%	29,053,660
Oct 22, 2025	17.28	17.30	16.92	17.00	17.00	-2.02%	22,082,590
Oct 21, 2025	17.50	17.55	17.22	17.35	17.35	-0.06%	26,112,790
Oct 20, 2025	17.15	17.50	17.07	17.36	17.36	3.27%	36,298,450
Oct 17, 2025	17.97	18.13	16.78	16.81	16.81	-6.09%	46,626,840
Oct 16, 2025	18.18	18.36	17.81	17.90	17.90	-2.24%	34,639,970
Oct 15, 2025	18.03	18.39	17.84	18.31	18.31	1.72%	33,036,220
Oct 14, 2025	18.95	19.25	17.95	18.00	18.00	-3.95%	48,814,550
Oct 13, 2025	17.80	18.82	17.71	18.74	18.74	-0.43%	48,311,990
Oct 10, 2025	20.35	20.35	18.76	18.82	18.82	-8.86%	92,490,840
Oct 9, 2025	20.70	21.00	20.13	20.65	20.65	0.19%	86,106,920
Sep 30, 2025	20.00	21.00	19.93	20.61	20.61	2.59%	93,600,980
Sep 29, 2025	20.30	20.81	19.96	20.09	20.09	1.06%	88,009,270
Sep 26, 2025	19.60	20.45	19.50	19.88	19.88	0.25%	95,515,170
Sep 25, 2025	19.56	20.05	19.44	19.83	19.83	0.97%	90,234,390
Sep 24, 2025	18.72	19.79	18.61	19.64	19.64	3.48%	91,777,200
Sep 23, 2025	19.01	19.64	18.33	18.98	18.98	-0.68%	89,133,540
Sep 22, 2025	18.90	19.45	18.68	19.11	19.11	1.54%	47,319,460
Sep 19, 2025	19.01	19.45	18.77	18.82	18.82	-1.57%	65,481,010
Sep 18, 2025	19.75	20.12	18.83	19.12	19.12	-3.92%	108,855,000