SHE:300357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	33.78	34.62	33.51	33.96	33.96	0.77%	12,054,642
Oct 30, 2025	34.48	34.67	33.45	33.70	33.70	-2.66%	10,349,264
Oct 29, 2025	35.00	35.49	34.37	34.62	34.62	-1.93%	10,876,559
Oct 28, 2025	32.98	35.84	32.90	35.30	35.30	6.71%	22,180,554
Oct 27, 2025	33.07	33.30	32.24	33.08	33.08	0.52%	16,111,095
Oct 24, 2025	33.08	35.43	32.91	32.91	32.91	3.72%	23,498,162
Oct 23, 2025	31.55	31.83	30.88	31.73	31.73	0.32%	6,823,068
Oct 22, 2025	32.60	33.31	31.40	31.63	31.63	-3.18%	10,066,701
Oct 21, 2025	32.76	32.89	32.15	32.67	32.67	-0.70%	11,525,798
Oct 20, 2025	29.94	33.38	29.59	32.90	32.90	10.07%	22,824,952
Oct 17, 2025	30.78	31.10	29.50	29.89	29.89	-2.95%	9,475,737
Oct 16, 2025	30.51	31.19	29.88	30.80	30.80	0.49%	10,267,157
Oct 15, 2025	30.29	31.34	29.63	30.65	30.65	1.46%	14,301,807
Oct 14, 2025	29.08	30.84	28.82	30.21	30.21	4.79%	14,992,294
Oct 13, 2025	28.20	29.51	28.00	28.83	28.83	-2.01%	8,285,381
Oct 10, 2025	28.68	30.13	28.65	29.42	29.42	1.94%	13,279,626
Oct 9, 2025	29.08	29.38	28.43	28.86	28.86	-1.13%	9,758,757
Sep 30, 2025	28.68	29.52	28.44	29.19	29.19	2.24%	10,441,964
Sep 29, 2025	28.00	28.68	27.57	28.55	28.55	1.78%	7,043,831
Sep 26, 2025	28.26	28.33	27.70	28.05	28.05	-1.54%	7,213,700
Sep 25, 2025	28.65	29.12	28.35	28.49	28.49	-0.21%	8,241,317
Sep 24, 2025	28.34	28.98	27.85	28.55	28.55	1.67%	9,053,739
Sep 23, 2025	28.60	28.87	27.58	28.08	28.08	-1.51%	7,839,348
Sep 22, 2025	29.08	29.25	28.24	28.51	28.51	-0.80%	7,716,597
Sep 19, 2025	29.42	29.86	28.59	28.74	28.74	-2.41%	9,941,187
Sep 18, 2025	30.06	30.34	29.10	29.45	29.45	-2.06%	12,399,681
Sep 17, 2025	30.65	30.79	29.97	30.07	30.07	-1.89%	7,241,723
Sep 16, 2025	30.47	30.74	29.94	30.65	30.65	0.59%	9,469,449
Sep 15, 2025	31.23	32.17	30.41	30.47	30.47	-2.59%	11,457,963
Sep 12, 2025	31.64	31.75	30.75	31.28	31.28	-0.76%	11,505,081
Sep 11, 2025	31.26	31.80	29.38	31.52	31.52	-0.22%	15,498,947
Sep 10, 2025	32.80	33.20	31.59	31.59	31.59	-4.45%	11,316,384
Sep 9, 2025	32.30	33.86	31.15	33.06	33.06	1.88%	17,982,804
Sep 8, 2025	32.26	32.88	31.64	32.45	32.45	-0.09%	15,116,563
Sep 5, 2025	32.22	32.60	31.31	32.48	32.48	1.40%	14,929,811
Sep 4, 2025	32.57	32.90	31.15	32.03	32.03	-1.69%	18,825,396
Sep 3, 2025	33.31	33.99	32.32	32.58	32.58	-3.98%	16,321,079
Sep 2, 2025	33.38	34.98	32.65	33.93	33.93	1.59%	24,884,571
Sep 1, 2025	31.00	34.79	30.83	33.40	33.40	6.54%	27,457,066
Aug 29, 2025	29.70	32.45	29.15	31.35	31.35	4.15%	23,989,736
Aug 28, 2025	30.88	31.72	28.93	30.10	30.10	-2.75%	26,515,863
Aug 27, 2025	29.81	32.47	29.02	30.95	30.95	5.38%	29,899,508
Aug 26, 2025	29.21	30.08	28.81	29.37	29.37	-0.44%	16,856,499
Aug 25, 2025	27.42	29.94	27.40	29.50	29.50	8.02%	26,165,417
Aug 22, 2025	27.06	28.00	27.02	27.31	27.31	0.89%	10,481,533
Aug 21, 2025	27.40	27.48	26.80	27.07	27.07	-0.37%	7,447,734
Aug 20, 2025	27.07	27.42	26.62	27.17	27.17	-	9,318,275
Aug 19, 2025	27.00	28.20	26.87	27.17	27.17	1.12%	14,308,189
Aug 18, 2025	26.57	27.49	26.48	26.87	26.87	1.32%	11,248,949
Aug 15, 2025	26.38	26.63	26.19	26.52	26.52	0.30%	9,683,072