SHE:300115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	36.60	36.60	32.03	32.47	32.47	-2.35%	53,800,523
Nov 13, 2025	33.00	34.23	33.00	33.25	33.25	0.12%	56,772,265
Nov 12, 2025	33.54	34.32	32.80	33.21	33.21	-1.89%	49,056,213
Nov 11, 2025	34.84	35.10	33.00	33.85	33.85	-1.77%	63,457,488
Nov 10, 2025	35.60	35.78	34.00	34.46	34.46	-3.39%	60,813,648
Nov 7, 2025	36.60	37.09	35.51	35.67	35.67	-4.37%	75,831,081
Nov 6, 2025	35.20	37.50	35.10	37.30	37.30	7.00%	117,630,887
Nov 5, 2025	33.30	35.79	33.30	34.86	34.86	0.66%	70,448,256
Nov 4, 2025	36.60	36.72	34.03	34.63	34.63	-5.33%	85,541,772
Nov 3, 2025	38.31	38.40	35.67	36.58	36.58	-3.76%	102,487,093
Oct 31, 2025	37.22	39.40	37.22	38.01	38.01	4.71%	160,380,998
Oct 30, 2025	36.69	37.30	35.73	36.30	36.30	-1.97%	87,448,856
Oct 29, 2025	37.93	38.23	36.45	37.03	37.03	-2.55%	106,360,129
Oct 28, 2025	37.59	39.24	36.81	38.00	38.00	0.72%	153,119,590
Oct 27, 2025	37.34	38.50	36.20	37.73	37.73	2.08%	139,578,288
Oct 24, 2025	35.68	37.36	35.06	36.96	36.96	4.76%	101,589,960
Oct 23, 2025	36.20	36.20	34.72	35.28	35.28	-2.70%	64,086,501
Oct 22, 2025	35.90	37.10	35.55	36.26	36.26	-0.93%	87,121,975
Oct 21, 2025	37.63	37.88	35.43	36.60	36.60	-1.08%	131,518,129
Oct 20, 2025	37.56	38.20	35.76	37.00	37.00	1.45%	113,167,255
Oct 17, 2025	37.74	38.04	36.32	36.47	36.47	-3.52%	80,982,905
Oct 16, 2025	37.25	39.08	36.87	37.80	37.80	-0.68%	117,924,662
Oct 15, 2025	33.66	38.87	33.66	38.06	38.06	14.19%	190,721,134
Oct 14, 2025	36.50	36.94	33.10	33.33	33.33	-8.26%	124,918,584
Oct 13, 2025	34.00	36.68	34.00	36.33	36.33	-2.86%	123,565,454
Oct 10, 2025	41.85	43.30	37.24	37.40	37.40	-9.22%	185,778,529
Oct 9, 2025	42.00	42.40	40.43	41.20	41.20	-1.15%	132,359,402
Sep 30, 2025	41.00	42.52	40.22	41.68	41.68	0.53%	164,616,308
Sep 29, 2025	37.63	42.20	37.47	41.46	41.46	10.47%	191,499,021
Sep 26, 2025	39.72	40.30	37.48	37.53	37.53	-4.77%	166,520,902
Sep 25, 2025	40.76	43.51	39.22	39.41	39.41	-0.86%	233,394,641
Sep 24, 2025	37.51	41.20	36.61	39.75	39.75	8.93%	239,512,728
Sep 23, 2025	38.00	39.00	35.43	36.49	36.49	-3.26%	218,232,089
Sep 22, 2025	32.26	37.72	31.98	37.72	37.72	20.01%	264,008,792
Sep 19, 2025	33.17	33.77	31.19	31.43	31.43	-8.90%	206,486,340
Sep 18, 2025	32.00	35.39	31.58	34.50	34.50	9.04%	313,913,550
Sep 17, 2025	29.49	32.86	28.88	31.64	31.64	12.44%	256,179,500
Sep 16, 2025	26.51	28.30	26.39	28.14	28.14	8.94%	200,532,846
Sep 15, 2025	25.86	26.50	25.45	25.83	25.83	1.29%	85,591,605
Sep 12, 2025	25.88	26.03	25.43	25.50	25.50	-1.77%	73,477,480
Sep 11, 2025	24.40	25.98	24.30	25.96	25.96	6.00%	124,774,692
Sep 10, 2025	24.90	25.10	24.34	24.49	24.49	-1.65%	48,053,106
Sep 9, 2025	25.40	25.40	24.81	24.90	24.90	-3.08%	59,612,644
Sep 8, 2025	24.85	25.88	24.75	25.69	25.69	3.34%	89,666,810
Sep 5, 2025	24.42	25.00	23.51	24.86	24.86	1.02%	83,423,501
Sep 4, 2025	24.88	25.90	23.76	24.61	24.61	0.74%	108,742,693
Sep 3, 2025	25.18	26.29	24.30	24.43	24.43	-2.20%	73,468,108
Sep 2, 2025	26.50	26.52	24.32	24.98	24.98	-4.98%	106,087,276
Sep 1, 2025	26.27	26.68	25.83	26.29	26.29	0.08%	76,199,447
Aug 29, 2025	25.40	27.17	25.06	26.27	26.27	3.26%	128,942,217