SHE:300346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	40.43	40.82	39.76	39.89	39.89	-1.53%	22,464,100
Oct 30, 2025	38.39	41.40	38.39	40.51	40.51	-2.62%	38,165,421
Oct 29, 2025	41.44	42.72	40.90	41.60	41.60	0.70%	51,411,316
Oct 28, 2025	42.02	42.50	40.85	41.31	41.31	-0.72%	57,013,991
Oct 27, 2025	43.20	45.19	41.28	41.61	41.61	5.90%	100,915,555
Oct 24, 2025	38.39	39.38	38.28	39.29	39.29	4.47%	41,480,838
Oct 23, 2025	38.06	38.08	36.92	37.61	37.61	-1.26%	26,121,562
Oct 22, 2025	38.27	38.76	37.72	38.09	38.09	-1.30%	23,630,644
Oct 21, 2025	38.07	38.87	37.90	38.59	38.59	1.39%	29,413,239
Oct 20, 2025	38.78	39.05	37.82	38.06	38.06	0.08%	28,129,667
Oct 17, 2025	39.88	40.19	38.00	38.03	38.03	-4.71%	39,541,846
Oct 16, 2025	40.77	40.89	39.58	39.91	39.91	-2.49%	37,641,159
Oct 15, 2025	41.60	41.89	39.90	40.93	40.93	-1.89%	52,497,987
Oct 14, 2025	45.13	45.24	41.70	41.72	41.72	-8.77%	94,396,197
Oct 13, 2025	40.62	45.88	40.50	45.73	45.73	9.66%	112,952,026
Oct 10, 2025	42.00	42.63	40.98	41.70	41.70	-3.43%	67,626,143
Oct 9, 2025	43.51	45.00	42.83	43.18	43.18	-0.55%	90,842,206
Sep 30, 2025	42.44	44.23	42.01	43.42	43.42	3.63%	85,144,933
Sep 29, 2025	42.20	42.62	41.10	41.90	41.90	1.09%	58,292,684
Sep 26, 2025	41.50	43.30	41.42	41.45	41.45	-1.10%	70,756,778
Sep 25, 2025	42.49	43.28	41.65	41.91	41.91	-2.40%	95,383,047
Sep 24, 2025	38.00	45.00	37.74	42.94	42.94	12.50%	151,476,101
Sep 23, 2025	37.91	38.43	36.38	38.17	38.17	1.19%	73,433,685
Sep 22, 2025	36.53	38.06	36.11	37.72	37.72	4.63%	79,578,616
Sep 19, 2025	35.99	37.09	35.84	36.05	36.05	0.14%	51,853,909
Sep 18, 2025	35.62	37.15	35.41	36.00	36.00	-0.03%	70,464,736
Sep 17, 2025	34.48	36.68	34.41	36.01	36.01	4.99%	61,237,121
Sep 16, 2025	34.22	34.64	33.91	34.30	34.30	0.20%	20,080,575
Sep 15, 2025	35.24	35.33	34.20	34.23	34.23	-1.50%	23,538,780
Sep 12, 2025	34.25	35.25	34.11	34.75	34.75	1.14%	33,405,486
Sep 11, 2025	33.00	34.45	32.78	34.36	34.36	4.09%	36,803,006
Sep 10, 2025	33.45	33.69	32.99	33.01	33.01	-1.43%	20,613,637
Sep 9, 2025	34.46	34.48	33.38	33.49	33.31	-3.51%	24,747,903
Sep 8, 2025	34.68	34.75	34.02	34.71	34.52	0.26%	27,151,543
Sep 5, 2025	33.60	34.70	33.33	34.62	34.43	3.44%	31,953,185
Sep 4, 2025	35.10	35.56	32.82	33.47	33.29	-5.18%	46,568,923
Sep 3, 2025	34.97	37.05	34.43	35.30	35.11	1.44%	58,004,343
Sep 2, 2025	36.35	36.53	34.58	34.80	34.61	-5.31%	48,350,269
Sep 1, 2025	36.79	37.39	36.09	36.75	36.55	1.60%	46,000,213
Aug 29, 2025	37.48	37.48	35.95	36.17	35.98	-2.14%	48,701,086
Aug 28, 2025	35.39	37.07	35.39	36.96	36.76	4.47%	68,383,396
Aug 27, 2025	36.00	37.29	35.35	35.38	35.19	-1.45%	59,549,071
Aug 26, 2025	35.88	36.25	35.49	35.90	35.71	-0.50%	32,044,991
Aug 25, 2025	36.69	36.84	35.58	36.08	35.89	0.56%	60,654,317
Aug 22, 2025	34.28	36.26	34.28	35.88	35.69	4.61%	61,604,533
Aug 21, 2025	34.95	35.20	34.04	34.30	34.12	-1.86%	28,385,552
Aug 20, 2025	34.47	34.95	34.00	34.95	34.76	1.36%	34,705,456
Aug 19, 2025	35.10	35.13	34.35	34.48	34.29	-1.93%	39,641,639
Aug 18, 2025	35.70	35.98	35.00	35.16	34.97	0.40%	61,107,617
Aug 15, 2025	33.75	35.19	33.70	35.02	34.83	3.76%	52,531,128