SHE:300408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	43.00	43.63	42.03	42.35	42.35	-5.13%	26,620,390
Nov 20, 2025	45.28	45.76	44.48	44.64	44.64	0.04%	12,428,540
Nov 19, 2025	44.62	45.94	44.36	44.62	44.62	-1.04%	15,869,810
Nov 18, 2025	44.71	45.95	44.45	45.09	45.09	2.22%	26,173,600
Nov 17, 2025	44.45	44.88	43.77	44.11	44.11	-0.76%	19,104,540
Nov 14, 2025	45.49	45.87	44.36	44.45	44.45	-4.72%	27,055,240
Nov 13, 2025	46.62	47.24	46.15	46.65	46.65	-0.21%	24,764,220
Nov 12, 2025	48.80	49.00	46.10	46.75	46.75	-5.21%	39,499,040
Nov 11, 2025	51.26	51.40	49.32	49.32	49.32	-3.84%	25,614,630
Nov 10, 2025	52.22	53.30	50.70	51.29	51.29	-1.50%	25,125,840
Nov 7, 2025	53.10	53.32	51.57	52.07	52.07	-2.85%	26,402,620
Nov 6, 2025	52.85	54.10	51.78	53.60	53.60	4.89%	33,151,350
Nov 5, 2025	48.51	51.91	47.88	51.10	51.10	0.27%	30,753,790
Nov 4, 2025	52.09	52.88	50.30	50.96	50.96	2.39%	25,952,570
Nov 3, 2025	49.62	50.53	48.76	49.77	49.77	0.16%	23,645,990
Oct 31, 2025	52.68	52.68	49.18	49.69	49.69	-4.24%	32,829,240
Oct 30, 2025	53.13	53.68	51.26	51.89	51.89	-3.69%	34,146,710
Oct 29, 2025	52.06	54.30	51.98	53.88	53.88	10.25%	50,674,060
Oct 28, 2025	50.41	51.00	48.44	48.87	48.87	-4.38%	30,200,910
Oct 27, 2025	50.56	51.50	49.90	51.11	51.11	3.36%	24,871,150
Oct 24, 2025	48.11	49.68	47.62	49.45	49.45	4.32%	21,178,060
Oct 23, 2025	47.78	48.06	46.43	47.40	47.40	-1.37%	20,071,450
Oct 22, 2025	49.75	50.23	48.01	48.06	48.06	-5.00%	23,594,950
Oct 21, 2025	50.36	51.47	49.31	50.59	50.59	1.83%	30,743,710
Oct 20, 2025	48.87	50.44	48.73	49.68	49.68	2.39%	25,643,490
Oct 17, 2025	51.50	51.50	48.01	48.52	48.52	-5.73%	34,687,640
Oct 16, 2025	50.82	52.55	50.00	51.47	51.47	1.62%	42,377,930
Oct 15, 2025	48.60	51.20	47.75	50.65	50.65	6.10%	54,111,790
Oct 14, 2025	54.98	55.12	47.15	47.74	47.74	3.94%	81,540,980
Oct 13, 2025	44.50	46.90	44.23	45.93	45.93	-0.84%	22,657,560
Oct 10, 2025	48.01	48.66	46.11	46.32	46.32	-4.18%	22,328,140
Oct 9, 2025	47.20	50.30	47.20	48.34	48.34	4.34%	43,434,440
Sep 30, 2025	46.74	47.35	46.05	46.33	46.33	-0.79%	20,154,300
Sep 29, 2025	45.78	46.74	45.59	46.70	46.70	2.23%	21,191,330
Sep 26, 2025	47.55	47.78	45.38	45.68	45.68	-4.05%	31,626,380
Sep 25, 2025	47.85	47.99	46.00	47.61	47.61	-1.47%	36,530,900
Sep 24, 2025	48.20	48.68	47.40	48.32	48.32	-3.36%	32,844,970
Sep 23, 2025	50.97	52.00	48.09	50.00	50.00	0.60%	43,740,660
Sep 22, 2025	48.78	51.00	48.68	49.70	49.70	2.83%	50,891,030
Sep 19, 2025	45.33	51.98	45.08	48.33	48.33	6.69%	61,495,480
Sep 18, 2025	46.85	47.21	44.50	45.30	45.30	-0.42%	41,942,580
Sep 17, 2025	44.00	47.20	43.70	45.49	45.49	7.92%	53,575,830
Sep 16, 2025	41.83	42.30	41.18	42.15	42.15	1.81%	18,836,410
Sep 15, 2025	42.40	42.59	40.91	41.40	41.40	-2.77%	25,304,470
Sep 12, 2025	42.92	43.68	42.38	42.58	42.58	-2.27%	30,854,380
Sep 11, 2025	43.87	45.05	42.66	43.57	43.57	6.01%	54,040,920
Sep 10, 2025	40.02	42.10	39.97	41.10	41.10	4.98%	42,721,400
Sep 9, 2025	40.18	40.22	38.88	39.15	39.15	-2.34%	15,495,840
Sep 8, 2025	39.86	40.48	39.54	40.09	40.09	0.30%	18,828,270
Sep 5, 2025	38.86	40.05	38.29	39.97	39.97	3.87%	25,025,960