SHE:300316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	35.01	35.40	33.96	34.09	34.09	-3.70%	15,648,921
Nov 20, 2025	35.98	36.08	34.92	35.40	35.40	-0.56%	17,747,150
Nov 19, 2025	36.85	37.30	35.40	35.60	35.60	-3.34%	23,071,670
Nov 18, 2025	38.22	38.65	36.55	36.83	36.83	-3.96%	26,359,870
Nov 17, 2025	39.54	39.68	38.22	38.35	38.35	-3.03%	15,009,530
Nov 14, 2025	38.80	41.28	38.15	39.55	39.55	1.59%	24,627,050
Nov 13, 2025	39.52	40.35	38.88	38.93	38.93	0.46%	19,495,260
Nov 12, 2025	41.50	41.70	38.63	38.75	38.75	-7.23%	29,176,580
Nov 11, 2025	41.18	42.26	41.03	41.77	41.77	1.51%	31,821,230
Nov 10, 2025	40.03	43.20	40.03	41.15	41.15	3.39%	40,279,100
Nov 7, 2025	39.00	40.50	38.52	39.80	39.80	0.96%	25,558,830
Nov 6, 2025	39.45	39.92	38.78	39.42	39.42	0.05%	14,061,560
Nov 5, 2025	37.59	39.76	37.51	39.40	39.40	3.20%	18,665,800
Nov 4, 2025	39.22	39.51	37.91	38.18	38.18	-2.97%	14,805,610
Nov 3, 2025	39.00	39.80	37.90	39.35	39.35	0.90%	19,342,800
Oct 31, 2025	39.45	40.44	38.98	39.00	39.00	-1.47%	17,397,850
Oct 30, 2025	40.71	40.97	39.50	39.58	39.58	-3.06%	20,449,040
Oct 29, 2025	39.37	40.99	39.28	40.83	40.83	3.71%	25,747,300
Oct 28, 2025	40.00	40.35	39.13	39.37	39.37	-1.94%	22,117,300
Oct 27, 2025	42.08	42.38	39.30	40.15	40.15	-4.59%	43,050,710
Oct 24, 2025	40.60	42.43	40.60	42.08	42.08	4.21%	27,492,890
Oct 23, 2025	40.75	41.47	39.72	40.38	40.38	-1.32%	22,219,110
Oct 22, 2025	40.43	41.41	40.39	40.92	40.92	-0.63%	20,021,930
Oct 21, 2025	39.06	41.59	39.05	41.18	41.18	5.45%	40,044,550
Oct 20, 2025	38.50	39.36	38.25	39.05	39.05	3.55%	31,291,910
Oct 17, 2025	40.78	40.78	37.71	37.71	37.71	-7.62%	45,912,520
Oct 16, 2025	42.09	42.35	40.67	40.82	40.82	-3.16%	31,375,240
Oct 15, 2025	42.74	43.31	41.20	42.15	42.15	-2.97%	35,301,200
Oct 14, 2025	43.50	45.42	41.97	43.44	43.44	0.25%	47,626,300
Oct 13, 2025	41.00	43.80	40.77	43.33	43.33	1.88%	34,420,160
Oct 10, 2025	46.02	46.58	42.51	42.53	42.53	-10.58%	57,074,240
Oct 9, 2025	45.20	48.45	44.73	47.56	47.56	4.50%	56,411,460
Sep 30, 2025	45.74	46.95	44.98	45.51	45.51	1.07%	54,525,930
Sep 29, 2025	44.33	48.88	44.02	45.03	45.03	0.18%	77,914,950
Sep 26, 2025	39.51	45.95	39.18	44.95	44.95	12.80%	72,531,170
Sep 25, 2025	38.70	41.26	38.49	39.85	39.85	3.56%	49,343,550
Sep 24, 2025	37.80	39.00	36.85	38.48	38.48	1.02%	38,925,190
Sep 23, 2025	39.50	39.50	37.51	38.09	38.09	-3.55%	36,104,060
Sep 22, 2025	38.63	39.65	37.41	39.49	39.49	2.25%	43,364,500
Sep 19, 2025	38.50	39.86	38.50	38.62	38.62	2.12%	48,694,660
Sep 18, 2025	38.33	39.29	36.53	37.82	37.82	-1.79%	50,205,330
Sep 17, 2025	38.49	39.38	37.57	38.51	38.51	-1.13%	42,309,530
Sep 16, 2025	38.00	39.68	37.81	38.95	38.95	2.31%	53,649,420
Sep 15, 2025	36.01	40.69	35.33	38.07	38.07	8.49%	69,610,870
Sep 12, 2025	36.58	37.73	34.94	35.09	35.09	-2.31%	60,131,980
Sep 11, 2025	34.21	36.01	33.83	35.92	35.92	3.97%	52,063,850
Sep 10, 2025	33.61	34.91	33.03	34.55	34.55	3.88%	50,392,180
Sep 9, 2025	34.25	34.94	33.18	33.26	33.26	-4.12%	45,262,620
Sep 8, 2025	35.97	35.98	34.15	34.69	34.69	-0.89%	72,545,060
Sep 5, 2025	29.55	35.50	29.55	35.00	35.00	18.24%	88,586,130