SHE:300347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	50.28	51.00	48.81	49.59	49.59	-2.17%	13,673,420
Nov 20, 2025	52.78	52.85	50.53	50.69	50.69	-3.21%	11,954,010
Nov 19, 2025	53.77	54.15	52.21	52.37	52.37	-2.44%	10,851,440
Nov 18, 2025	55.04	55.62	53.59	53.68	53.68	-3.42%	15,666,770
Nov 17, 2025	57.65	57.70	54.77	55.58	55.58	-4.01%	15,079,720
Nov 14, 2025	58.88	59.50	57.89	57.90	57.90	-2.08%	9,888,410
Nov 13, 2025	57.93	59.97	57.41	59.13	59.13	2.25%	9,717,107
Nov 12, 2025	58.87	59.55	57.80	57.83	57.83	-1.68%	9,188,908
Nov 11, 2025	60.00	60.00	58.08	58.82	58.82	-1.97%	10,159,000
Nov 10, 2025	58.23	60.21	57.91	60.00	60.00	2.88%	12,503,390
Nov 7, 2025	58.69	59.27	57.96	58.32	58.32	-0.63%	7,528,074
Nov 6, 2025	58.88	60.45	58.57	58.69	58.69	0.26%	11,253,680
Nov 5, 2025	58.77	59.49	57.83	58.54	58.54	-1.25%	9,158,185
Nov 4, 2025	59.73	60.65	59.01	59.28	59.28	-1.82%	11,051,560
Nov 3, 2025	59.90	61.67	59.51	60.38	60.38	0.84%	16,324,050
Oct 31, 2025	59.02	60.43	58.05	59.88	59.88	1.34%	17,641,420
Oct 30, 2025	59.20	60.05	58.58	59.09	59.09	-0.66%	23,948,420
Oct 29, 2025	54.48	59.68	54.48	59.48	59.48	11.09%	32,271,690
Oct 28, 2025	53.08	53.61	52.51	53.54	53.54	0.32%	8,463,230
Oct 27, 2025	53.16	54.05	53.05	53.37	53.37	1.54%	13,773,130
Oct 24, 2025	52.60	53.51	52.41	52.56	52.56	-0.13%	8,334,518
Oct 23, 2025	53.06	53.32	51.84	52.63	52.63	-1.11%	8,589,270
Oct 22, 2025	53.66	54.75	53.14	53.22	53.22	-0.89%	6,080,550
Oct 21, 2025	54.20	54.23	53.48	53.70	53.70	-0.70%	7,792,249
Oct 20, 2025	54.20	54.50	53.36	54.08	54.08	0.95%	6,744,987
Oct 17, 2025	54.63	55.55	53.52	53.57	53.57	-1.69%	8,523,451
Oct 16, 2025	54.67	55.40	54.18	54.49	54.49	-1.05%	7,113,638
Oct 15, 2025	54.60	55.18	53.57	55.07	55.07	2.51%	8,512,129
Oct 14, 2025	55.15	56.12	53.70	53.72	53.72	-1.16%	11,882,830
Oct 13, 2025	53.50	55.17	53.46	54.35	54.35	-2.28%	11,405,850
Oct 10, 2025	56.79	57.08	55.50	55.62	55.62	-2.27%	11,037,070
Oct 9, 2025	58.15	58.66	56.49	56.91	56.91	-1.88%	13,046,120
Sep 30, 2025	58.75	58.96	57.74	58.00	58.00	-1.21%	12,100,540
Sep 29, 2025	59.03	59.11	57.18	58.71	58.71	-0.98%	10,663,510
Sep 26, 2025	60.09	60.98	58.76	59.29	59.29	-2.32%	10,384,550
Sep 25, 2025	61.01	62.30	60.61	60.70	60.70	-0.49%	9,587,594
Sep 24, 2025	57.99	61.30	57.81	61.00	61.00	5.54%	15,054,930
Sep 23, 2025	59.10	59.33	56.68	57.80	57.80	-2.22%	10,404,330
Sep 22, 2025	59.30	59.99	58.35	59.11	59.11	0.61%	7,073,015
Sep 19, 2025	59.36	60.87	58.31	58.75	58.75	-1.18%	9,275,253
Sep 18, 2025	60.45	61.22	58.80	59.45	59.45	-1.28%	15,662,140
Sep 17, 2025	60.93	61.21	60.00	60.22	60.22	-1.07%	11,136,040
Sep 16, 2025	62.05	62.23	60.36	60.87	60.87	-1.46%	10,096,940
Sep 15, 2025	60.99	63.45	60.80	61.77	61.77	1.25%	17,249,010
Sep 12, 2025	61.21	62.23	59.60	61.01	61.01	-0.34%	19,804,320
Sep 11, 2025	59.50	61.35	55.79	61.22	61.22	-4.67%	36,221,950
Sep 10, 2025	64.50	67.58	64.20	64.22	64.22	-0.68%	11,637,410
Sep 9, 2025	66.99	67.56	64.00	64.66	64.66	-3.77%	10,824,180
Sep 8, 2025	66.80	68.87	66.14	67.19	67.19	0.92%	11,809,240
Sep 5, 2025	63.06	66.84	62.06	66.58	66.58	6.66%	14,629,920