SHE:300442 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	47.21	47.33	45.45	45.45	45.45	-3.73%	18,522,722
Oct 16, 2025	47.71	47.71	46.80	47.21	47.21	-1.93%	16,462,356
Oct 15, 2025	47.99	48.23	46.54	48.14	48.14	0.29%	20,067,429
Oct 14, 2025	49.93	50.05	47.65	48.00	48.00	-3.87%	21,398,943
Oct 13, 2025	47.50	50.07	47.40	49.93	49.93	-0.64%	22,271,593
Oct 10, 2025	52.55	52.57	49.22	50.25	50.25	-7.42%	49,589,251
Oct 9, 2025	53.20	55.04	52.52	54.28	54.28	1.74%	32,069,885
Sep 30, 2025	53.57	54.93	53.11	53.35	53.35	0.47%	24,922,785
Sep 29, 2025	52.88	53.40	52.39	53.10	53.10	0.47%	20,442,979
Sep 26, 2025	55.22	55.87	52.81	52.85	52.85	-5.49%	38,341,311
Sep 25, 2025	54.60	57.35	54.56	55.92	55.92	3.14%	54,163,022
Sep 24, 2025	51.91	54.50	51.66	54.22	53.82	3.16%	32,884,866
Sep 23, 2025	54.15	54.25	51.13	52.56	52.17	-1.67%	27,615,725
Sep 22, 2025	52.51	54.00	52.21	53.45	53.06	2.06%	24,685,853
Sep 19, 2025	53.62	53.94	52.01	52.37	51.98	-1.97%	26,723,703
Sep 18, 2025	54.39	55.97	52.60	53.42	53.03	-1.80%	43,656,593
Sep 17, 2025	54.50	54.72	53.41	54.40	54.00	-0.78%	27,865,099
Sep 16, 2025	53.41	55.38	52.80	54.83	54.43	3.06%	37,874,937
Sep 15, 2025	53.68	54.33	52.58	53.20	52.81	-2.31%	32,122,372
Sep 12, 2025	55.21	57.15	54.40	54.46	54.06	2.46%	53,255,510
Sep 11, 2025	51.00	53.51	50.78	53.15	52.76	2.37%	37,828,645
Sep 10, 2025	51.28	52.99	51.01	51.92	51.54	0.97%	26,206,597
Sep 9, 2025	53.00	53.23	50.29	51.42	51.04	-3.24%	26,120,048
Sep 8, 2025	53.52	53.95	52.24	53.14	52.75	-0.54%	28,916,342
Sep 5, 2025	50.00	53.66	49.01	53.43	53.04	6.95%	37,970,574
Sep 4, 2025	52.31	52.46	49.03	49.96	49.59	-4.38%	32,994,321
Sep 3, 2025	53.14	53.50	51.80	52.25	51.87	-2.34%	25,318,147
Sep 2, 2025	57.77	58.66	52.00	53.50	53.11	-8.06%	61,919,789
Sep 1, 2025	61.00	61.93	57.95	58.19	57.76	-1.32%	41,106,525
Aug 29, 2025	60.00	60.00	56.30	58.97	58.54	-3.80%	52,434,866
Aug 28, 2025	59.93	61.38	58.34	61.30	60.85	1.69%	40,577,210
Aug 27, 2025	60.14	63.50	59.98	60.28	59.84	0.53%	43,477,712
Aug 26, 2025	59.38	61.82	58.85	59.96	59.52	-1.06%	32,393,623
Aug 25, 2025	61.20	63.93	59.62	60.60	60.15	2.14%	47,704,314
Aug 22, 2025	56.86	60.77	56.31	59.33	58.89	5.51%	48,761,148
Aug 21, 2025	56.77	58.40	55.70	56.23	55.82	-0.95%	30,613,117
Aug 20, 2025	55.28	56.88	54.33	56.77	56.35	1.45%	29,534,782
Aug 19, 2025	57.00	57.30	55.68	55.96	55.55	-1.57%	31,544,449
Aug 18, 2025	52.64	58.70	52.30	56.85	56.43	8.45%	49,829,328
Aug 15, 2025	50.20	52.99	50.10	52.42	52.03	3.84%	33,005,341
Aug 14, 2025	51.21	52.00	50.30	50.48	50.11	-1.43%	28,199,603
Aug 13, 2025	51.88	52.15	50.52	51.21	50.83	0.65%	30,395,359
Aug 12, 2025	50.05	51.18	49.50	50.88	50.51	1.78%	25,540,674
Aug 11, 2025	48.30	50.04	48.19	49.99	49.62	3.24%	26,218,019
Aug 8, 2025	48.09	49.30	47.30	48.42	48.06	0.50%	26,003,656
Aug 7, 2025	47.98	48.40	47.20	48.18	47.83	-0.02%	20,032,123
Aug 6, 2025	47.68	48.47	47.02	48.19	47.83	1.09%	20,913,973
Aug 5, 2025	48.70	48.72	47.46	47.67	47.32	-2.44%	21,711,126
Aug 4, 2025	47.58	49.11	47.01	48.86	48.50	1.41%	22,499,231
Aug 1, 2025	50.00	50.20	47.50	48.18	47.83	-3.23%	27,652,291