SHE:300255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	49,323,622
Oct 29, 2025	57.50	59.39	57.05	58.52	58.52	1.39%	23,096,133
Oct 28, 2025	58.10	59.49	57.39	57.72	57.72	-0.64%	31,100,495
Oct 27, 2025	51.50	58.98	51.00	58.09	58.09	13.61%	48,328,724
Oct 24, 2025	51.01	51.98	50.40	51.13	51.13	-0.14%	15,775,010
Oct 23, 2025	52.13	52.49	50.75	51.20	51.20	-2.33%	15,642,530
Oct 22, 2025	51.30	53.00	50.70	52.42	52.42	1.71%	26,292,986
Oct 21, 2025	50.97	52.50	50.30	51.54	51.54	1.10%	25,127,084
Oct 20, 2025	48.74	51.99	48.18	50.98	50.98	4.60%	28,080,670
Oct 17, 2025	48.55	50.09	48.12	48.74	48.74	0.52%	17,564,339
Oct 16, 2025	49.75	50.66	48.10	48.49	48.49	-3.41%	20,971,843
Oct 15, 2025	48.80	51.11	46.69	50.20	50.20	3.44%	29,264,090
Oct 14, 2025	49.30	50.28	48.17	48.53	48.53	0.14%	16,928,219
Oct 13, 2025	47.42	49.40	47.18	48.46	48.46	-2.12%	17,839,608
Oct 10, 2025	49.32	49.99	48.78	49.51	49.51	0.45%	22,267,821
Oct 9, 2025	45.60	50.77	45.60	49.29	49.29	8.21%	39,442,375
Sep 30, 2025	45.00	46.36	44.90	45.55	45.55	2.73%	15,527,014
Sep 29, 2025	43.86	44.95	43.01	44.34	44.34	1.09%	14,967,149
Sep 26, 2025	45.10	45.35	43.02	43.86	43.86	-3.16%	17,402,983
Sep 25, 2025	46.32	46.60	45.20	45.29	45.29	-2.22%	15,503,677
Sep 24, 2025	44.36	47.09	43.88	46.32	46.32	4.14%	22,822,911
Sep 23, 2025	46.06	46.17	43.75	44.48	44.48	-3.43%	16,430,207
Sep 22, 2025	45.20	46.12	44.81	46.06	46.06	2.63%	16,624,665
Sep 19, 2025	46.11	46.69	44.80	44.88	44.88	-3.71%	19,756,026
Sep 18, 2025	46.58	47.32	45.88	46.61	46.61	0.32%	20,683,727
Sep 17, 2025	46.55	47.10	46.30	46.46	46.46	-1.69%	17,090,951
Sep 16, 2025	48.57	48.64	46.04	47.26	47.26	-4.87%	32,969,694
Sep 15, 2025	50.51	50.97	49.56	49.68	49.68	-0.94%	19,789,794
Sep 12, 2025	49.25	50.89	48.76	50.15	50.15	2.39%	29,136,740
Sep 11, 2025	46.85	50.08	45.18	48.98	48.98	3.42%	30,052,330
Sep 10, 2025	46.97	47.46	46.64	47.36	47.36	0.30%	13,607,769
Sep 9, 2025	49.00	49.35	47.20	47.22	47.22	-3.53%	19,337,689
Sep 8, 2025	47.99	49.60	47.99	48.95	48.95	2.86%	23,352,925
Sep 5, 2025	47.58	47.90	45.51	47.59	47.59	0.02%	22,458,143
Sep 4, 2025	49.40	50.54	46.10	47.58	47.58	-3.12%	31,449,049
Sep 3, 2025	48.98	53.35	48.75	49.11	49.11	0.88%	37,294,501
Sep 2, 2025	50.99	51.63	48.15	48.68	48.68	-4.27%	31,489,424
Sep 1, 2025	50.62	51.50	50.05	50.85	50.85	0.85%	24,970,072
Aug 29, 2025	50.89	52.16	50.10	50.42	50.42	-0.57%	28,552,986
Aug 28, 2025	50.08	51.27	48.65	50.71	50.71	-0.33%	32,228,949
Aug 27, 2025	54.00	54.80	50.80	50.88	50.88	-4.75%	41,697,938
Aug 26, 2025	52.95	53.90	52.60	53.42	53.42	0.32%	34,045,455
Aug 25, 2025	47.30	54.27	47.05	53.25	53.25	12.84%	68,392,145
Aug 22, 2025	48.00	48.72	46.77	47.19	47.19	-1.30%	26,193,958
Aug 21, 2025	47.75	48.60	47.40	47.81	47.81	-0.56%	21,377,889
Aug 20, 2025	48.39	49.70	47.75	48.08	48.08	-2.38%	32,977,569
Aug 19, 2025	50.81	51.50	49.20	49.25	49.25	-3.07%	40,287,470
Aug 18, 2025	49.21	51.26	49.01	50.81	50.81	3.27%	45,259,100
Aug 15, 2025	48.27	49.80	47.79	49.20	49.20	2.12%	36,643,937