SHE:300260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	63.21	65.80	61.00	61.30	61.30	-4.90%	42,281,980
Oct 30, 2025	63.95	68.00	62.67	64.46	64.46	-1.89%	55,269,785
Oct 29, 2025	60.01	69.20	59.70	65.70	65.70	7.20%	70,536,145
Oct 28, 2025	59.19	63.35	58.50	61.29	61.29	3.18%	60,368,231
Oct 27, 2025	61.52	62.58	58.56	59.40	59.40	0.42%	51,328,998
Oct 24, 2025	60.08	61.35	58.08	59.15	59.15	3.19%	55,496,174
Oct 23, 2025	60.00	60.00	56.01	57.32	57.32	-5.89%	42,468,360
Oct 22, 2025	58.81	61.88	57.71	60.91	60.91	1.31%	54,947,215
Oct 21, 2025	58.87	61.45	58.05	60.12	60.12	1.11%	51,329,959
Oct 20, 2025	60.58	60.73	58.30	59.46	59.46	0.24%	39,790,397
Oct 17, 2025	62.60	63.69	59.00	59.32	59.32	-6.18%	54,572,119
Oct 16, 2025	65.03	66.78	61.89	63.23	63.23	-3.74%	68,586,302
Oct 15, 2025	71.78	72.77	64.31	65.69	65.69	-12.16%	86,873,730
Oct 14, 2025	72.00	78.07	68.81	74.78	74.78	14.03%	110,631,527
Oct 13, 2025	60.22	65.58	60.22	65.58	65.58	20.00%	42,645,571
Oct 10, 2025	45.00	54.65	44.70	54.65	54.65	20.00%	80,189,905
Oct 9, 2025	45.15	46.49	44.00	45.54	45.54	-0.26%	44,662,068
Sep 30, 2025	42.10	47.68	41.41	45.66	45.66	9.44%	58,395,218
Sep 29, 2025	41.40	42.15	40.84	41.72	41.72	2.13%	21,288,621
Sep 26, 2025	42.00	42.88	40.84	40.85	40.85	-3.47%	27,287,334
Sep 25, 2025	42.22	43.68	42.08	42.32	42.32	-2.87%	36,190,013
Sep 24, 2025	43.80	47.70	43.20	43.57	43.57	-1.83%	65,865,066
Sep 23, 2025	42.07	44.90	40.85	44.38	44.38	3.40%	44,646,006
Sep 22, 2025	41.18	43.00	40.30	42.92	42.92	4.25%	47,364,842
Sep 19, 2025	39.03	43.55	39.00	41.17	41.17	4.87%	54,020,459
Sep 18, 2025	39.03	41.33	38.51	39.26	39.26	-0.36%	48,401,857
Sep 17, 2025	40.02	41.08	39.11	39.40	39.40	3.60%	42,477,056
Sep 16, 2025	37.73	38.34	37.44	38.03	38.03	0.77%	15,089,164
Sep 15, 2025	38.75	39.08	37.57	37.74	37.74	-0.81%	17,891,397
Sep 12, 2025	38.88	39.17	38.01	38.05	38.05	-2.56%	19,943,015
Sep 11, 2025	37.10	39.25	36.30	39.05	39.05	4.50%	27,202,048
Sep 10, 2025	38.16	38.55	37.29	37.37	37.37	-2.28%	20,071,940
Sep 9, 2025	39.81	40.00	38.11	38.24	38.24	-5.32%	28,101,779
Sep 8, 2025	38.30	41.88	37.10	40.39	40.39	5.35%	44,556,647
Sep 5, 2025	37.30	38.50	36.52	38.34	38.34	4.44%	32,955,508
Sep 4, 2025	40.79	41.86	36.66	36.71	36.71	-13.42%	50,148,486
Sep 3, 2025	41.20	45.97	37.77	42.40	42.40	3.62%	62,871,253
Sep 2, 2025	39.26	43.00	39.12	40.92	40.92	4.23%	50,618,706
Sep 1, 2025	39.51	40.48	38.50	39.26	39.26	-0.68%	21,149,915
Aug 29, 2025	41.39	41.39	39.00	39.53	39.53	-3.91%	29,837,937
Aug 28, 2025	38.82	41.20	38.20	41.14	41.14	6.22%	42,301,675
Aug 27, 2025	39.62	41.14	38.73	38.73	38.73	-2.52%	33,937,086
Aug 26, 2025	38.78	40.40	38.60	39.73	39.73	1.33%	30,041,096
Aug 25, 2025	39.45	40.48	38.80	39.21	39.21	-0.23%	30,939,949
Aug 22, 2025	38.38	39.84	38.38	39.30	39.30	2.45%	28,954,944
Aug 21, 2025	39.60	40.57	38.12	38.36	38.36	-3.62%	25,876,880
Aug 20, 2025	39.36	40.05	38.41	39.80	39.80	0.56%	30,503,716
Aug 19, 2025	40.06	41.19	39.46	39.58	39.58	-4.53%	43,167,565
Aug 18, 2025	37.40	43.60	37.15	41.46	41.46	13.62%	66,682,635
Aug 15, 2025	34.71	36.68	34.71	36.49	36.49	4.86%	33,160,896