SHE:300319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	12.49	13.06	12.41	12.98	12.98	2.29%	35,840,607
Nov 4, 2025	12.81	12.98	12.59	12.69	12.69	-1.63%	20,457,986
Nov 3, 2025	12.71	12.95	12.51	12.90	12.90	1.57%	29,989,900
Oct 31, 2025	13.05	13.18	12.67	12.70	12.70	-1.55%	33,653,810
Oct 30, 2025	13.13	13.17	12.90	12.90	12.90	-2.49%	35,600,676
Oct 29, 2025	13.10	13.32	13.10	13.23	13.23	0.84%	33,341,882
Oct 28, 2025	12.98	13.29	12.92	13.12	13.12	0.08%	38,937,674
Oct 27, 2025	13.09	13.23	12.97	13.11	13.11	0.38%	51,482,712
Oct 24, 2025	12.90	13.27	12.59	13.06	13.06	0.85%	72,883,062
Oct 23, 2025	12.51	12.99	12.30	12.95	12.95	8.28%	94,302,381
Oct 22, 2025	12.05	12.15	11.90	11.96	11.96	-1.64%	23,242,378
Oct 21, 2025	11.50	12.35	11.43	12.16	12.16	6.20%	38,926,853
Oct 20, 2025	11.39	11.58	11.33	11.45	11.45	2.14%	16,847,800
Oct 17, 2025	11.82	11.86	11.17	11.21	11.21	-5.08%	28,252,176
Oct 16, 2025	12.08	12.10	11.76	11.81	11.81	-2.48%	19,290,583
Oct 15, 2025	11.96	12.11	11.77	12.11	12.11	1.68%	24,345,141
Oct 14, 2025	12.51	12.63	11.87	11.91	11.91	-4.18%	31,542,559
Oct 13, 2025	11.96	12.51	11.76	12.43	12.43	-1.74%	34,206,526
Oct 10, 2025	12.94	12.94	12.54	12.65	12.65	-2.77%	29,707,845
Oct 9, 2025	12.88	13.14	12.87	13.01	13.01	1.48%	38,577,993
Sep 30, 2025	12.72	12.98	12.72	12.82	12.82	0.71%	30,334,858
Sep 29, 2025	12.49	12.84	12.47	12.73	12.73	2.66%	33,139,993
Sep 26, 2025	12.82	12.87	12.40	12.40	12.40	-3.88%	41,318,346
Sep 25, 2025	13.11	13.21	12.90	12.90	12.90	-1.53%	42,862,705
Sep 24, 2025	13.18	13.23	12.82	13.10	13.10	-1.06%	56,593,213
Sep 23, 2025	13.60	14.10	12.85	13.24	13.24	0.38%	85,123,047
Sep 22, 2025	12.99	13.45	12.88	13.19	13.19	5.27%	91,097,878
Sep 19, 2025	12.64	12.77	12.42	12.53	12.53	-0.24%	26,877,703
Sep 18, 2025	12.61	13.09	12.42	12.56	12.56	-1.18%	39,636,526
Sep 17, 2025	12.59	12.82	12.51	12.71	12.71	0.55%	29,613,355
Sep 16, 2025	12.24	12.67	12.14	12.64	12.64	3.44%	35,873,298
Sep 15, 2025	12.43	12.50	12.20	12.22	12.22	-1.61%	25,575,618
Sep 12, 2025	12.55	12.79	12.42	12.42	12.42	-3.65%	45,937,684
Sep 11, 2025	11.89	13.30	11.85	12.89	12.89	7.87%	65,703,780
Sep 10, 2025	11.94	12.11	11.88	11.95	11.95	0.17%	15,843,583
Sep 9, 2025	12.26	12.28	11.84	11.93	11.93	-3.24%	24,586,899
Sep 8, 2025	12.31	12.45	12.12	12.33	12.33	0.16%	26,139,976
Sep 5, 2025	12.00	12.33	11.81	12.31	12.31	3.97%	29,596,414
Sep 4, 2025	12.29	12.61	11.68	11.84	11.84	-2.55%	41,268,235
Sep 3, 2025	12.40	12.53	12.12	12.15	12.15	-1.78%	28,940,448
Sep 2, 2025	12.93	13.03	12.19	12.37	12.37	-4.63%	50,440,970
Sep 1, 2025	13.02	13.24	12.74	12.97	12.97	-0.23%	40,420,093
Aug 29, 2025	13.22	13.24	12.91	13.00	13.00	-2.26%	40,550,824
Aug 28, 2025	12.90	13.48	12.86	13.30	13.30	2.23%	62,294,605
Aug 27, 2025	13.03	13.64	13.01	13.01	13.01	-0.91%	66,489,474
Aug 26, 2025	13.15	13.29	12.96	13.13	13.13	-0.68%	37,115,170
Aug 25, 2025	12.88	13.67	12.85	13.22	13.22	3.85%	68,082,144
Aug 22, 2025	12.66	12.77	12.51	12.73	12.73	-0.16%	35,469,254
Aug 21, 2025	13.02	13.09	12.65	12.75	12.75	-2.22%	37,412,689
Aug 20, 2025	12.86	13.07	12.70	13.04	13.04	0.93%	33,948,843