SHE:300255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	56.51	57.70	55.55	56.13	56.13	-2.04%	18,657,210
Nov 20, 2025	57.87	58.49	56.40	57.30	57.30	-0.88%	14,771,570
Nov 19, 2025	57.08	59.20	56.60	57.81	57.81	1.51%	20,025,980
Nov 18, 2025	58.49	58.63	55.50	56.95	56.95	-2.65%	23,081,920
Nov 17, 2025	59.27	59.63	57.79	58.50	58.50	-0.68%	23,496,040
Nov 14, 2025	53.40	61.00	53.16	58.90	58.90	9.85%	43,129,430
Nov 13, 2025	51.95	54.46	51.84	53.62	53.62	3.31%	24,447,900
Nov 12, 2025	51.75	52.63	50.80	51.90	51.90	0.43%	19,863,730
Nov 11, 2025	53.01	53.20	51.51	51.68	51.68	-3.00%	24,229,480
Nov 10, 2025	52.68	54.20	52.56	53.28	53.28	0.47%	18,369,970
Nov 7, 2025	54.00	56.09	53.00	53.03	53.03	-0.80%	32,103,120
Nov 6, 2025	54.00	55.08	52.76	53.46	53.46	-2.09%	31,586,560
Nov 5, 2025	54.12	55.75	52.20	54.60	54.60	-2.22%	51,108,290
Nov 4, 2025	66.00	66.66	55.84	55.84	55.84	-20.00%	74,136,790
Nov 3, 2025	66.00	71.71	63.01	69.80	69.80	5.29%	45,919,820
Oct 31, 2025	63.53	66.32	62.69	66.29	66.29	4.39%	41,086,470
Oct 30, 2025	57.81	65.00	57.10	63.50	63.50	8.51%	49,322,320
Oct 29, 2025	57.50	59.39	57.05	58.52	58.52	1.39%	23,092,230
Oct 28, 2025	58.10	59.49	57.39	57.72	57.72	-0.64%	31,099,290
Oct 27, 2025	51.50	58.98	51.00	58.09	58.09	13.61%	48,327,120
Oct 24, 2025	51.01	51.98	50.40	51.13	51.13	-0.14%	15,774,110
Oct 23, 2025	52.13	52.49	50.75	51.20	51.20	-2.33%	15,642,130
Oct 22, 2025	51.30	53.00	50.70	52.42	52.42	1.71%	26,290,180
Oct 21, 2025	50.97	52.50	50.30	51.54	51.54	1.10%	25,126,980
Oct 20, 2025	48.74	51.99	48.18	50.98	50.98	4.60%	28,080,270
Oct 17, 2025	48.55	50.09	48.12	48.74	48.74	0.52%	17,564,330
Oct 16, 2025	49.75	50.66	48.10	48.49	48.49	-3.41%	20,970,740
Oct 15, 2025	48.80	51.11	46.69	50.20	50.20	3.44%	29,261,590
Oct 14, 2025	49.30	50.28	48.17	48.53	48.53	0.14%	16,928,110
Oct 13, 2025	47.42	49.40	47.18	48.46	48.46	-2.12%	17,839,600
Oct 10, 2025	49.32	49.99	48.78	49.51	49.51	0.45%	22,262,720
Oct 9, 2025	45.60	50.77	45.60	49.29	49.29	8.21%	39,442,270
Sep 30, 2025	45.00	46.36	44.90	45.55	45.55	2.73%	15,318,410
Sep 29, 2025	43.86	44.95	43.01	44.34	44.34	1.09%	14,955,940
Sep 26, 2025	45.10	45.35	43.02	43.86	43.86	-3.16%	17,401,880
Sep 25, 2025	46.32	46.60	45.20	45.29	45.29	-2.22%	15,502,970
Sep 24, 2025	44.36	47.09	43.88	46.32	46.32	4.14%	22,822,910
Sep 23, 2025	46.06	46.17	43.75	44.48	44.48	-3.43%	16,430,000
Sep 22, 2025	45.20	46.12	44.81	46.06	46.06	2.63%	16,624,560
Sep 19, 2025	46.11	46.69	44.80	44.88	44.88	-3.71%	19,756,020
Sep 18, 2025	46.58	47.32	45.88	46.61	46.61	0.32%	20,683,620
Sep 17, 2025	46.55	47.10	46.30	46.46	46.46	-1.69%	16,898,550
Sep 16, 2025	48.57	48.64	46.04	47.26	47.26	-4.87%	32,968,890
Sep 15, 2025	50.51	50.97	49.56	49.68	49.68	-0.94%	19,789,790
Sep 12, 2025	49.25	50.89	48.76	50.15	50.15	2.39%	29,135,940
Sep 11, 2025	46.85	50.08	45.18	48.98	48.98	3.42%	30,051,230
Sep 10, 2025	46.97	47.46	46.64	47.36	47.36	0.30%	13,471,260
Sep 9, 2025	49.00	49.35	47.20	47.22	47.22	-3.53%	19,335,980
Sep 8, 2025	47.99	49.60	47.99	48.95	48.95	2.86%	23,352,920
Sep 5, 2025	47.58	47.90	45.51	47.59	47.59	0.02%	22,454,740