SHE:300085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	47.29	48.34	47.10	47.42	47.42	0.59%	18,289,023
Oct 30, 2025	49.25	49.26	47.10	47.14	47.14	-4.19%	27,604,886
Oct 29, 2025	48.03	49.88	48.03	49.20	49.20	2.07%	32,249,178
Oct 28, 2025	48.70	49.90	48.02	48.20	48.20	-1.89%	26,944,881
Oct 27, 2025	50.02	50.85	48.88	49.13	49.13	-0.83%	30,760,963
Oct 24, 2025	48.48	49.60	48.03	49.54	49.54	2.76%	31,306,864
Oct 23, 2025	47.77	48.25	46.10	48.21	48.21	1.37%	21,767,205
Oct 22, 2025	47.64	48.29	47.35	47.56	47.56	-1.55%	16,807,282
Oct 21, 2025	46.73	49.00	46.52	48.31	48.31	2.92%	29,150,102
Oct 20, 2025	47.30	47.90	46.34	46.94	46.94	0.15%	19,421,140
Oct 17, 2025	48.58	49.42	46.83	46.87	46.87	-2.64%	24,739,732
Oct 16, 2025	48.98	49.50	47.87	48.14	48.14	-1.80%	21,192,866
Oct 15, 2025	48.04	49.20	47.58	49.02	49.02	2.68%	23,950,052
Oct 14, 2025	49.00	50.39	47.66	47.74	47.74	-1.83%	31,038,364
Oct 13, 2025	47.27	48.99	47.01	48.63	48.63	-2.66%	29,682,514
Oct 10, 2025	51.35	51.98	49.81	49.96	49.96	-3.51%	30,637,910
Oct 9, 2025	51.88	52.72	51.19	51.78	51.78	-0.69%	32,431,324
Sep 30, 2025	52.98	53.67	52.00	52.14	52.14	-2.71%	44,162,803
Sep 29, 2025	50.36	55.10	50.27	53.59	53.59	6.27%	69,455,489
Sep 26, 2025	52.89	52.96	50.43	50.43	50.43	-4.65%	38,144,055
Sep 25, 2025	53.45	54.26	52.66	52.89	52.89	-2.34%	41,975,948
Sep 24, 2025	53.91	55.31	53.00	54.16	54.16	0.65%	53,949,593
Sep 23, 2025	54.50	54.71	52.38	53.81	53.81	-4.51%	51,803,229
Sep 22, 2025	54.60	56.43	54.31	56.35	56.35	3.02%	49,458,528
Sep 19, 2025	54.19	56.03	54.00	54.70	54.70	0.24%	48,125,989
Sep 18, 2025	58.03	58.26	54.00	54.57	54.57	-8.75%	95,484,083
Sep 17, 2025	57.99	61.87	57.30	59.80	59.80	2.82%	110,680,167
Sep 16, 2025	54.77	58.49	54.05	58.16	58.16	7.05%	92,366,065
Sep 15, 2025	54.50	55.88	54.21	54.33	54.33	-1.04%	53,599,227
Sep 12, 2025	54.05	57.89	53.60	54.90	54.90	0.62%	89,768,397
Sep 11, 2025	49.90	56.36	49.52	54.56	54.56	8.34%	85,788,449
Sep 10, 2025	48.50	51.20	48.50	50.36	50.36	4.70%	56,870,439
Sep 9, 2025	49.25	49.99	48.06	48.10	48.10	-2.53%	38,990,950
Sep 8, 2025	49.01	50.08	48.85	49.35	49.35	-1.10%	35,344,601
Sep 5, 2025	49.80	50.48	47.48	49.90	49.90	0.81%	53,257,512
Sep 4, 2025	52.00	52.86	49.00	49.50	49.50	-5.03%	72,761,830
Sep 3, 2025	58.41	58.88	50.80	52.12	52.12	-11.66%	93,101,062
Sep 2, 2025	56.98	61.44	55.80	59.00	59.00	2.52%	108,224,334
Sep 1, 2025	56.35	58.01	54.40	57.55	57.55	0.09%	78,199,643
Aug 29, 2025	57.00	61.80	56.00	57.50	57.50	0.35%	116,635,950
Aug 28, 2025	52.00	57.72	50.69	57.30	57.30	9.71%	115,606,740
Aug 27, 2025	53.60	55.07	51.83	52.23	52.23	-3.76%	81,941,090
Aug 26, 2025	53.16	55.30	52.72	54.27	54.27	-1.43%	86,250,475
Aug 25, 2025	49.62	58.10	48.78	55.06	55.06	13.13%	143,785,299
Aug 22, 2025	46.06	48.95	46.04	48.67	48.67	3.73%	89,912,019
Aug 21, 2025	46.01	49.12	45.20	46.92	46.92	3.64%	89,322,963
Aug 20, 2025	45.57	46.00	44.32	45.27	45.27	-1.39%	44,363,231
Aug 19, 2025	47.03	47.88	45.80	45.91	45.91	-4.15%	75,744,776
Aug 18, 2025	45.67	51.68	44.88	47.90	47.90	4.88%	119,394,059
Aug 15, 2025	42.21	47.75	42.21	45.67	45.67	7.16%	116,882,549