SHE:300357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	31.36	31.86	29.93	30.00	30.00	-5.00%	7,054,539
Nov 20, 2025	31.73	32.00	31.40	31.58	31.58	0.03%	2,806,518
Nov 19, 2025	31.74	32.57	31.38	31.57	31.57	-0.63%	5,472,057
Nov 18, 2025	32.62	32.84	31.54	31.77	31.77	-3.23%	7,790,565
Nov 17, 2025	33.20	33.46	32.39	32.83	32.83	-2.44%	6,384,101
Nov 14, 2025	32.68	33.85	32.50	33.65	33.65	3.03%	9,630,883
Nov 13, 2025	32.58	32.99	32.19	32.66	32.66	0.49%	4,613,796
Nov 12, 2025	32.40	33.09	32.06	32.50	32.50	0.37%	6,424,563
Nov 11, 2025	32.20	32.49	31.91	32.38	32.38	0.43%	4,550,414
Nov 10, 2025	32.65	32.90	31.80	32.24	32.24	-1.07%	8,938,670
Nov 7, 2025	33.20	33.20	32.59	32.59	32.59	-1.84%	4,688,172
Nov 6, 2025	32.99	33.30	32.57	33.20	33.20	0.21%	5,906,234
Nov 5, 2025	33.58	33.69	32.91	33.13	33.13	-2.73%	7,666,069
Nov 4, 2025	34.96	34.96	33.74	34.06	34.06	-2.96%	8,148,811
Nov 3, 2025	34.50	35.50	33.16	35.10	35.10	3.36%	15,559,180
Oct 31, 2025	33.78	34.62	33.51	33.96	33.96	0.77%	12,054,640
Oct 30, 2025	34.48	34.67	33.45	33.70	33.70	-2.66%	10,349,260
Oct 29, 2025	35.00	35.49	34.37	34.62	34.62	-1.93%	10,723,860
Oct 28, 2025	32.98	35.84	32.90	35.30	35.30	6.71%	22,180,550
Oct 27, 2025	33.07	33.30	32.24	33.08	33.08	0.52%	16,111,090
Oct 24, 2025	33.08	35.43	32.91	32.91	32.91	3.72%	23,497,860
Oct 23, 2025	31.55	31.83	30.88	31.73	31.73	0.32%	6,820,268
Oct 22, 2025	32.60	33.31	31.40	31.63	31.63	-3.18%	10,066,700
Oct 21, 2025	32.76	32.89	32.15	32.67	32.67	-0.70%	11,525,690
Oct 20, 2025	29.94	33.38	29.59	32.90	32.90	10.07%	22,824,750
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%	10,267,150
Oct 15, 2025	30.29	31.34	29.63	30.65	30.65	1.46%	14,175,700
Oct 14, 2025	29.08	30.84	28.82	30.21	30.21	4.79%	14,992,190
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%	13,279,620
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%	10,441,960
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%	12,309,280
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%	11,457,960
Sep 12, 2025	31.64	31.75	30.75	31.28	31.28	-0.76%	11,505,080
Sep 11, 2025	31.26	31.80	29.38	31.52	31.52	-0.22%	15,498,940
Sep 10, 2025	32.80	33.20	31.59	31.59	31.59	-4.45%	11,315,980
Sep 9, 2025	32.30	33.86	31.15	33.06	33.06	1.88%	17,982,800
Sep 8, 2025	32.26	32.88	31.64	32.45	32.45	-0.09%	15,116,560
Sep 5, 2025	32.22	32.60	31.31	32.48	32.48	1.40%	14,926,310