SHE:300290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	25.99	26.25	24.68	24.68	24.68	-6.44%	23,027,440
Nov 20, 2025	26.40	26.65	25.95	26.38	26.38	-0.04%	17,846,170
Nov 19, 2025	27.55	27.55	25.86	26.39	26.39	-3.79%	28,271,800
Nov 18, 2025	27.79	27.99	27.24	27.43	27.43	-1.40%	18,524,350
Nov 17, 2025	27.50	28.12	27.50	27.82	27.82	-0.93%	20,238,390
Nov 14, 2025	27.32	28.88	27.14	28.08	28.08	1.59%	29,826,330
Nov 13, 2025	28.50	28.51	27.40	27.64	27.64	-2.95%	26,197,380
Nov 12, 2025	28.44	29.17	27.79	28.48	28.48	-0.42%	26,107,630
Nov 11, 2025	28.67	29.66	28.52	28.60	28.60	-	25,771,480
Nov 10, 2025	28.98	29.00	27.87	28.60	28.60	-0.45%	31,969,950
Nov 7, 2025	29.60	29.64	28.50	28.73	28.73	-1.84%	26,982,320
Nov 6, 2025	28.52	30.50	27.16	29.27	29.27	0.38%	62,447,260
Nov 5, 2025	27.46	30.42	27.46	29.16	29.16	3.74%	52,389,950
Nov 4, 2025	28.30	29.39	27.95	28.11	28.11	-5.32%	47,606,110
Nov 3, 2025	27.36	31.00	27.36	29.69	29.69	12.04%	70,978,810
Oct 31, 2025	24.44	27.27	24.06	26.50	26.50	8.56%	60,771,200
Oct 30, 2025	22.73	25.66	22.40	24.41	24.41	7.39%	52,365,160
Oct 29, 2025	23.00	23.50	22.51	22.73	22.73	-1.13%	17,896,670
Oct 28, 2025	22.34	23.76	22.25	22.99	22.99	2.13%	29,653,590
Oct 27, 2025	22.75	23.17	22.50	22.51	22.51	-1.79%	20,552,770
Oct 24, 2025	22.91	23.05	22.66	22.92	22.92	0.17%	14,975,750
Oct 23, 2025	23.03	23.19	22.46	22.88	22.88	-0.87%	16,976,070
Oct 22, 2025	22.60	23.39	22.44	23.08	23.08	0.96%	21,918,530
Oct 21, 2025	22.00	23.10	21.88	22.86	22.86	4.62%	27,216,800
Oct 20, 2025	22.19	22.45	21.55	21.85	21.85	-1.53%	21,694,170
Oct 17, 2025	22.06	22.80	21.50	22.19	22.19	0.14%	29,175,130
Oct 16, 2025	24.02	24.18	21.62	22.16	22.16	-8.54%	43,571,690
Oct 15, 2025	23.98	24.27	23.46	24.23	24.23	0.71%	14,260,460
Oct 14, 2025	24.18	24.66	23.38	24.06	24.06	0.25%	25,974,360
Oct 13, 2025	22.55	24.35	22.31	24.00	24.00	0.25%	21,695,690
Oct 10, 2025	25.20	25.40	23.91	23.94	23.94	-7.21%	32,127,450
Oct 9, 2025	27.50	27.70	24.30	25.80	25.80	-8.54%	52,052,530
Sep 30, 2025	27.60	28.78	27.47	28.21	28.21	2.73%	30,718,260
Sep 29, 2025	26.80	27.75	26.10	27.46	27.46	1.70%	25,028,530
Sep 26, 2025	27.55	28.10	27.00	27.00	27.00	-2.28%	26,057,230
Sep 25, 2025	27.45	28.17	27.27	27.63	27.63	0.66%	29,513,550
Sep 24, 2025	26.92	27.85	26.57	27.45	27.45	0.62%	27,036,030
Sep 23, 2025	28.41	28.59	26.10	27.28	27.28	-1.16%	38,166,170
Sep 22, 2025	27.69	28.24	27.17	27.60	27.60	-1.64%	30,502,010
Sep 19, 2025	29.01	29.61	27.91	28.06	28.06	0.57%	50,094,990
Sep 18, 2025	31.23	31.44	26.80	27.90	27.90	-11.32%	88,673,930
Sep 17, 2025	31.85	32.28	31.34	31.46	31.46	-1.22%	41,472,580
Sep 16, 2025	31.26	32.29	30.80	31.85	31.85	1.66%	54,939,750
Sep 15, 2025	27.00	31.99	26.50	31.33	31.33	16.73%	72,176,110
Sep 12, 2025	26.80	27.54	26.69	26.84	26.84	0.83%	35,748,690
Sep 11, 2025	25.45	27.07	24.88	26.62	26.62	3.06%	44,402,260
Sep 10, 2025	26.20	26.35	25.35	25.83	25.83	-1.49%	36,440,270
Sep 9, 2025	24.91	28.56	24.47	26.22	26.22	10.17%	67,708,360
Sep 8, 2025	24.33	24.70	23.49	23.80	23.80	-4.15%	29,227,310
Sep 5, 2025	23.92	25.08	23.41	24.83	24.83	3.80%	31,128,610