SHE:300457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	29.49	31.15	29.49	29.96	29.96	1.52%	31,667,957
Oct 30, 2025	30.07	30.29	29.39	29.51	29.51	-2.41%	24,120,492
Oct 29, 2025	29.40	30.31	29.30	30.24	30.24	2.54%	25,662,290
Oct 28, 2025	29.29	29.80	28.91	29.49	29.49	-	21,823,281
Oct 27, 2025	30.30	30.76	29.42	29.49	29.49	-7.96%	50,705,530
Oct 24, 2025	31.30	32.06	31.08	32.04	32.04	2.96%	26,395,176
Oct 23, 2025	31.00	31.30	30.25	31.12	31.12	1.10%	19,096,336
Oct 22, 2025	30.59	31.24	30.38	30.78	30.78	0.16%	15,304,215
Oct 21, 2025	30.65	30.89	30.06	30.73	30.73	1.32%	18,071,997
Oct 20, 2025	30.31	30.80	30.06	30.33	30.33	1.95%	16,986,342
Oct 17, 2025	30.64	31.44	29.70	29.75	29.75	-3.44%	18,238,134
Oct 16, 2025	30.73	31.74	30.51	30.81	30.81	-0.52%	21,240,784
Oct 15, 2025	30.30	31.06	29.84	30.97	30.97	1.74%	19,297,351
Oct 14, 2025	31.40	31.99	30.21	30.44	30.44	-2.28%	26,690,951
Oct 13, 2025	29.23	31.44	29.20	31.15	31.15	0.81%	31,661,383
Oct 10, 2025	33.88	33.89	30.67	30.90	30.90	-10.38%	54,925,789
Oct 9, 2025	34.61	36.10	34.33	34.48	34.48	-0.03%	45,082,153
Sep 30, 2025	34.99	36.94	34.18	34.49	34.49	-2.63%	52,487,561
Sep 29, 2025	37.55	39.49	35.40	35.42	35.42	-2.10%	66,219,864
Sep 26, 2025	35.05	37.86	34.95	36.18	36.18	3.67%	62,106,623
Sep 25, 2025	34.83	35.86	34.53	34.90	34.90	-1.47%	43,579,006
Sep 24, 2025	34.45	36.60	33.60	35.42	35.42	0.57%	56,688,806
Sep 23, 2025	34.04	35.88	33.60	35.22	35.22	4.08%	60,908,061
Sep 22, 2025	33.10	34.45	32.80	33.84	33.84	1.99%	34,586,368
Sep 19, 2025	34.66	34.88	33.17	33.18	33.18	-5.15%	45,845,037
Sep 18, 2025	35.22	35.88	33.58	34.98	34.98	0.03%	69,880,947
Sep 17, 2025	33.09	37.90	32.56	34.97	34.97	5.94%	82,940,888
Sep 16, 2025	34.14	34.48	32.55	33.01	33.01	-4.54%	65,767,772
Sep 15, 2025	33.46	36.69	33.20	34.58	34.58	3.53%	105,685,802
Sep 12, 2025	27.97	33.40	26.86	33.40	33.40	20.01%	89,308,992
Sep 11, 2025	27.50	28.14	26.86	27.83	27.83	-	41,514,412
Sep 10, 2025	27.58	28.27	27.24	27.83	27.83	-1.24%	39,329,812
Sep 9, 2025	28.69	29.20	28.00	28.18	28.18	-4.70%	55,035,174
Sep 8, 2025	30.54	31.28	28.36	29.57	29.57	-3.05%	88,791,639
Sep 5, 2025	27.53	30.50	27.18	30.50	30.50	9.95%	99,567,242
Sep 4, 2025	27.81	29.14	26.13	27.74	27.74	1.09%	83,089,100
Sep 3, 2025	27.10	30.88	27.10	27.44	27.44	2.66%	76,520,857
Sep 2, 2025	27.00	27.97	26.36	26.73	26.73	-0.04%	64,354,913
Sep 1, 2025	27.48	27.50	26.07	26.74	26.74	2.26%	64,190,757
Aug 29, 2025	24.02	27.82	23.91	26.15	26.15	10.01%	86,406,155
Aug 28, 2025	23.20	23.83	22.63	23.77	23.77	2.68%	40,763,685
Aug 27, 2025	23.03	24.18	22.92	23.15	23.15	0.61%	45,335,644
Aug 26, 2025	23.26	23.36	22.88	23.01	23.01	-1.46%	29,802,068
Aug 25, 2025	22.98	24.06	22.88	23.35	23.35	6.23%	62,939,629
Aug 22, 2025	21.62	22.05	21.52	21.98	21.98	1.81%	24,935,332
Aug 21, 2025	22.13	22.13	21.42	21.59	21.59	-2.00%	21,414,841
Aug 20, 2025	21.88	22.05	21.58	22.03	22.03	0.27%	21,930,527
Aug 19, 2025	21.63	22.20	21.51	21.97	21.97	1.10%	31,405,510
Aug 18, 2025	21.42	22.00	21.18	21.73	21.73	1.59%	31,098,942
Aug 15, 2025	20.76	21.45	20.71	21.39	21.39	2.64%	25,698,428