SHE:300442 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	45.83	46.59	45.53	45.64	45.64	-1.74%	14,207,340
Nov 20, 2025	47.01	47.29	46.44	46.45	46.45	-1.02%	9,130,771
Nov 19, 2025	48.00	48.00	46.70	46.93	46.93	-1.98%	12,117,220
Nov 18, 2025	47.26	48.47	46.94	47.88	47.88	1.01%	14,722,300
Nov 17, 2025	46.48	47.67	46.41	47.40	47.40	1.61%	13,252,540
Nov 14, 2025	47.88	47.96	46.63	46.65	46.65	-3.77%	15,918,740
Nov 13, 2025	47.00	48.50	46.50	48.48	48.48	2.71%	16,270,080
Nov 12, 2025	47.53	47.72	46.43	47.20	47.20	-0.88%	14,618,950
Nov 11, 2025	49.00	49.18	47.54	47.62	47.62	-2.50%	16,895,880
Nov 10, 2025	49.01	49.78	48.45	48.84	48.84	-1.09%	16,075,830
Nov 7, 2025	49.86	50.56	49.38	49.38	49.38	-1.95%	17,583,570
Nov 6, 2025	50.24	50.90	49.70	50.36	50.36	0.38%	20,171,880
Nov 5, 2025	49.44	50.59	49.02	50.17	50.17	-0.89%	18,934,590
Nov 4, 2025	51.24	51.50	50.16	50.62	50.62	-2.99%	26,525,630
Nov 3, 2025	50.80	52.99	49.78	52.18	52.18	3.27%	42,105,660
Oct 31, 2025	48.62	51.24	48.17	50.53	50.53	1.40%	43,797,980
Oct 30, 2025	49.50	51.22	49.50	49.83	49.83	5.80%	64,853,990
Oct 29, 2025	47.00	47.48	46.70	47.10	47.10	-0.25%	14,083,900
Oct 28, 2025	46.60	47.49	46.37	47.22	47.22	1.05%	17,445,110
Oct 27, 2025	46.97	47.40	46.36	46.73	46.73	0.11%	16,237,570
Oct 24, 2025	46.15	46.80	46.13	46.68	46.68	1.32%	14,365,360
Oct 23, 2025	46.05	46.38	44.85	46.07	46.07	0.28%	14,646,850
Oct 22, 2025	45.93	46.43	45.45	45.94	45.94	0.02%	10,469,060
Oct 21, 2025	45.92	46.30	45.81	45.93	45.93	0.22%	13,252,400
Oct 20, 2025	45.84	46.44	45.45	45.83	45.83	0.84%	11,954,620
Oct 17, 2025	47.21	47.33	45.45	45.45	45.45	-3.73%	18,522,720
Oct 16, 2025	47.71	47.71	46.80	47.21	47.21	-1.93%	16,460,350
Oct 15, 2025	47.99	48.23	46.54	48.14	48.14	0.29%	20,067,320
Oct 14, 2025	49.93	50.05	47.65	48.00	48.00	-3.87%	21,398,940
Oct 13, 2025	47.50	50.07	47.40	49.93	49.93	-0.64%	22,268,090
Oct 10, 2025	52.55	52.57	49.22	50.25	50.25	-7.42%	49,587,050
Oct 9, 2025	53.20	55.04	52.52	54.28	54.28	1.74%	31,729,550
Sep 30, 2025	53.57	54.93	53.11	53.35	53.35	0.47%	24,922,380
Sep 29, 2025	52.88	53.40	52.39	53.10	53.10	0.47%	20,442,770
Sep 26, 2025	55.22	55.87	52.81	52.85	52.85	-5.49%	38,340,910
Sep 25, 2025	54.60	57.35	54.56	55.92	55.92	3.14%	54,156,020
Sep 24, 2025	51.91	54.50	51.66	54.22	53.82	3.16%	32,882,660
Sep 23, 2025	54.15	54.25	51.13	52.56	52.17	-1.67%	27,615,220
Sep 22, 2025	52.51	54.00	52.21	53.45	53.06	2.06%	24,685,750
Sep 19, 2025	53.62	53.94	52.01	52.37	51.98	-1.97%	26,722,700
Sep 18, 2025	54.39	55.97	52.60	53.42	53.03	-1.80%	43,655,090
Sep 17, 2025	54.50	54.72	53.41	54.40	54.00	-0.78%	27,860,590
Sep 16, 2025	53.41	55.38	52.80	54.83	54.43	3.06%	37,874,830
Sep 15, 2025	53.68	54.33	52.58	53.20	52.81	-2.31%	32,119,270
Sep 12, 2025	55.21	57.15	54.40	54.46	54.06	2.46%	53,254,710
Sep 11, 2025	51.00	53.51	50.78	53.15	52.76	2.37%	37,828,540
Sep 10, 2025	51.28	52.99	51.01	51.92	51.54	0.97%	26,206,590
Sep 9, 2025	53.00	53.23	50.29	51.42	51.04	-3.24%	26,120,040
Sep 8, 2025	53.52	53.95	52.24	53.14	52.75	-0.54%	28,916,040
Sep 5, 2025	50.00	53.66	49.01	53.43	53.04	6.95%	37,970,470