SHE:300408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	52.68	52.68	49.18	49.69	49.69	-4.24%	32,829,248
Oct 30, 2025	53.13	53.68	51.26	51.89	51.89	-3.69%	34,146,718
Oct 29, 2025	52.06	54.30	51.98	53.88	53.88	10.25%	50,674,068
Oct 28, 2025	50.41	51.00	48.44	48.87	48.87	-4.38%	30,200,917
Oct 27, 2025	50.56	51.50	49.90	51.11	51.11	3.36%	24,871,156
Oct 24, 2025	48.11	49.68	47.62	49.45	49.45	4.32%	21,179,365
Oct 23, 2025	47.78	48.06	46.43	47.40	47.40	-1.37%	20,071,455
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%	30,743,813
Oct 20, 2025	48.87	50.44	48.73	49.68	49.68	2.39%	25,817,292
Oct 17, 2025	51.50	51.50	48.01	48.52	48.52	-5.73%	34,687,943
Oct 16, 2025	50.82	52.55	50.00	51.47	51.47	1.62%	42,535,076
Oct 15, 2025	48.60	51.20	47.75	50.65	50.65	6.10%	54,111,892
Oct 14, 2025	54.98	55.12	47.15	47.74	47.74	3.94%	81,541,289
Oct 13, 2025	44.50	46.90	44.23	45.93	45.93	-0.84%	22,657,564
Oct 10, 2025	48.01	48.66	46.11	46.32	46.32	-4.18%	22,410,648
Oct 9, 2025	47.20	50.30	47.20	48.34	48.34	4.34%	43,434,444
Sep 30, 2025	46.74	47.35	46.05	46.33	46.33	-0.79%	20,157,301
Sep 29, 2025	45.78	46.74	45.59	46.70	46.70	2.23%	21,191,339
Sep 26, 2025	47.55	47.78	45.38	45.68	45.68	-4.05%	31,626,689
Sep 25, 2025	47.85	47.99	46.00	47.61	47.61	-1.47%	36,532,506
Sep 24, 2025	48.20	48.68	47.40	48.32	48.32	-3.36%	32,844,977
Sep 23, 2025	50.97	52.00	48.09	50.00	50.00	0.60%	43,743,864
Sep 22, 2025	48.78	51.00	48.68	49.70	49.70	2.83%	50,891,033
Sep 19, 2025	45.33	51.98	45.08	48.33	48.33	6.69%	61,968,981
Sep 18, 2025	46.85	47.21	44.50	45.30	45.30	-0.42%	41,942,581
Sep 17, 2025	44.00	47.20	43.70	45.49	45.49	7.92%	53,819,532
Sep 16, 2025	41.83	42.30	41.18	42.15	42.15	1.81%	18,836,417
Sep 15, 2025	42.40	42.59	40.91	41.40	41.40	-2.77%	25,304,479
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%	54,040,924
Sep 10, 2025	40.02	42.10	39.97	41.10	41.10	4.98%	42,721,408
Sep 9, 2025	40.18	40.22	38.88	39.15	39.15	-2.34%	15,495,848
Sep 8, 2025	39.86	40.48	39.54	40.09	40.09	0.30%	18,828,271
Sep 5, 2025	38.86	40.05	38.29	39.97	39.97	3.87%	25,025,962
Sep 4, 2025	40.39	41.24	37.94	38.48	38.48	-4.11%	29,913,460
Sep 3, 2025	41.31	41.59	39.81	40.13	40.13	-2.46%	23,691,169
Sep 2, 2025	43.41	43.77	40.70	41.14	41.14	-5.73%	36,315,542
Sep 1, 2025	43.62	44.00	42.73	43.64	43.64	-1.31%	38,644,769
Aug 29, 2025	45.42	45.65	43.61	44.22	44.22	0.02%	39,146,345
Aug 28, 2025	42.35	44.28	42.28	44.21	44.21	3.95%	33,366,612
Aug 27, 2025	42.82	44.25	42.40	42.53	42.53	-0.65%	35,632,951
Aug 26, 2025	42.65	43.55	42.45	42.81	42.81	-0.09%	20,806,302
Aug 25, 2025	44.16	44.50	42.24	42.85	42.85	-2.06%	39,466,607
Aug 22, 2025	42.00	43.85	41.92	43.75	43.75	3.55%	31,617,926
Aug 21, 2025	43.00	43.55	41.97	42.25	42.25	-1.08%	27,296,801
Aug 20, 2025	42.75	43.64	41.56	42.71	42.71	-2.49%	46,034,544
Aug 19, 2025	43.77	44.28	42.62	43.80	43.80	-0.21%	48,016,101
Aug 18, 2025	44.00	45.50	43.31	43.89	43.89	2.96%	80,876,334
Aug 15, 2025	42.05	43.70	41.79	42.63	42.63	1.50%	82,759,202