SHE:300115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.04	43.64	39.60	43.31	43.31	7.68%	180,332,900
Dec 4, 2025	41.70	42.80	40.10	40.22	40.22	1.72%	169,593,100
Dec 3, 2025	42.82	43.35	39.50	39.54	39.54	-6.35%	154,256,000
Dec 2, 2025	41.94	43.60	41.01	42.22	42.22	0.62%	163,296,500
Dec 1, 2025	42.50	42.80	40.68	41.96	41.96	-2.24%	162,144,500
Nov 28, 2025	39.45	44.41	38.93	42.92	42.92	11.19%	205,795,600
Nov 27, 2025	37.90	40.35	37.48	38.60	38.60	1.85%	141,142,179
Nov 26, 2025	34.72	39.20	34.30	37.90	37.90	9.16%	168,827,000
Nov 25, 2025	34.50	35.39	33.87	34.72	34.72	2.21%	88,857,290
Nov 24, 2025	32.80	34.44	32.56	33.97	33.97	3.92%	100,675,100
Nov 21, 2025	31.26	33.99	30.69	32.69	32.69	3.55%	113,230,880
Nov 20, 2025	32.00	32.66	31.45	31.57	31.57	0.06%	46,499,380
Nov 19, 2025	31.51	31.83	31.36	31.55	31.55	-0.25%	35,622,190
Nov 18, 2025	32.58	32.90	31.40	31.63	31.63	-3.09%	55,108,840
Nov 17, 2025	32.30	33.23	32.29	32.64	32.64	0.52%	38,751,840
Nov 14, 2025	32.77	33.58	32.03	32.47	32.47	-2.35%	53,800,520
Nov 13, 2025	33.00	34.23	33.00	33.25	33.25	0.12%	56,772,260
Nov 12, 2025	33.54	34.32	32.80	33.21	33.21	-1.89%	49,056,210
Nov 11, 2025	34.84	35.10	33.00	33.85	33.85	-1.77%	63,457,480
Nov 10, 2025	35.60	35.78	34.00	34.46	34.46	-3.39%	60,812,540
Nov 7, 2025	36.60	37.09	35.51	35.67	35.67	-4.37%	75,826,680
Nov 6, 2025	35.20	37.50	35.10	37.30	37.30	7.00%	117,629,000
Nov 5, 2025	33.30	35.79	33.30	34.86	34.86	0.66%	70,447,550
Nov 4, 2025	36.60	36.72	34.03	34.63	34.63	-5.33%	85,537,970
Nov 3, 2025	38.31	38.40	35.67	36.58	36.58	-3.76%	102,477,100
Oct 31, 2025	37.22	39.40	37.22	38.01	38.01	4.71%	160,377,600
Oct 30, 2025	36.69	37.30	35.73	36.30	36.30	-1.97%	87,443,950
Oct 29, 2025	37.93	38.23	36.45	37.03	37.03	-2.55%	106,344,100
Oct 28, 2025	37.59	39.24	36.81	38.00	38.00	0.72%	153,117,600
Oct 27, 2025	37.34	38.50	36.20	37.73	37.73	2.08%	139,551,900
Oct 24, 2025	35.68	37.36	35.06	36.96	36.96	4.76%	101,585,400
Oct 23, 2025	36.20	36.20	34.72	35.28	35.28	-2.70%	64,084,200
Oct 22, 2025	35.90	37.10	35.55	36.26	36.26	-0.93%	87,110,270
Oct 21, 2025	37.63	37.88	35.43	36.60	36.60	-1.08%	131,513,600
Oct 20, 2025	37.56	38.20	35.76	37.00	37.00	1.45%	113,164,500
Oct 17, 2025	37.74	38.04	36.32	36.47	36.47	-3.52%	80,971,600
Oct 16, 2025	37.25	39.08	36.87	37.80	37.80	-0.68%	117,922,900
Oct 15, 2025	33.66	38.87	33.66	38.06	38.06	14.19%	190,712,400
Oct 14, 2025	36.50	36.94	33.10	33.33	33.33	-8.26%	124,908,700
Oct 13, 2025	34.00	36.68	34.00	36.33	36.33	-2.86%	123,564,300
Oct 10, 2025	41.85	43.30	37.24	37.40	37.40	-9.22%	185,750,900
Oct 9, 2025	42.00	42.40	40.43	41.20	41.20	-1.15%	132,337,500
Sep 30, 2025	41.00	42.52	40.22	41.68	41.68	0.53%	164,608,900
Sep 29, 2025	37.63	42.20	37.47	41.46	41.46	10.47%	191,325,400
Sep 26, 2025	39.72	40.30	37.48	37.53	37.53	-4.77%	166,496,400
Sep 25, 2025	40.76	43.51	39.22	39.41	39.41	-0.86%	233,367,900
Sep 24, 2025	37.51	41.20	36.61	39.75	39.75	8.93%	239,507,900
Sep 23, 2025	38.00	39.00	35.43	36.49	36.49	-3.26%	218,228,100
Sep 22, 2025	32.26	37.72	31.98	37.72	37.72	20.01%	260,964,400
Sep 19, 2025	33.17	33.77	31.19	31.43	31.43	-8.90%	206,477,700