SHE:300468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	38.70	39.26	37.85	38.87	38.87	-0.56%	35,073,273
Oct 14, 2025	37.40	40.44	37.40	39.09	39.09	4.86%	60,030,588
Oct 13, 2025	35.66	37.57	35.21	37.28	37.28	-1.14%	22,318,163
Oct 10, 2025	38.26	38.51	37.56	37.71	37.71	-1.92%	21,080,781
Oct 9, 2025	37.87	38.60	37.80	38.45	38.45	0.97%	24,937,950
Sep 30, 2025	38.69	39.18	38.06	38.08	38.08	-2.61%	30,270,438
Sep 29, 2025	37.50	40.79	36.36	39.10	39.10	0.03%	53,740,265
Sep 26, 2025	39.88	41.10	38.92	39.09	39.09	1.98%	51,077,553
Sep 25, 2025	38.30	39.08	37.81	38.33	38.33	0.45%	30,223,866
Sep 24, 2025	37.51	38.22	37.20	38.16	38.16	0.55%	27,137,512
Sep 23, 2025	39.06	39.30	37.10	37.95	37.95	-3.90%	37,560,469
Sep 22, 2025	39.31	39.65	38.70	39.49	39.49	-0.53%	29,223,108
Sep 19, 2025	40.04	40.61	39.67	39.70	39.70	-2.34%	29,245,056
Sep 18, 2025	41.80	41.80	40.42	40.65	40.65	-4.08%	51,498,972
Sep 17, 2025	40.90	43.12	40.49	42.38	42.38	3.49%	61,125,322
Sep 16, 2025	40.10	41.14	39.70	40.95	40.95	1.11%	28,245,056
Sep 15, 2025	40.89	41.60	40.47	40.50	40.50	-0.98%	30,301,033
Sep 12, 2025	42.49	42.54	40.80	40.90	40.90	-1.68%	48,913,341
Sep 11, 2025	40.00	41.78	39.44	41.60	41.60	2.89%	47,119,230
Sep 10, 2025	41.19	41.60	40.41	40.43	40.43	-1.82%	31,389,152
Sep 9, 2025	41.00	41.99	40.25	41.18	41.18	0.76%	41,418,494
Sep 8, 2025	41.00	41.72	40.62	40.87	40.87	-0.80%	35,545,389
Sep 5, 2025	40.00	41.58	39.00	41.20	41.20	3.34%	38,958,351
Sep 4, 2025	40.95	41.50	39.16	39.87	39.87	-2.45%	44,969,103
Sep 3, 2025	42.70	42.83	40.57	40.87	40.87	-4.64%	54,445,115
Sep 2, 2025	46.86	46.96	42.83	42.86	42.86	-10.39%	93,219,771
Sep 1, 2025	47.15	48.51	46.80	47.83	47.83	4.30%	89,894,435
Aug 29, 2025	46.04	46.65	45.20	45.86	45.86	1.30%	64,837,381
Aug 28, 2025	43.96	45.43	43.33	45.27	45.27	1.55%	67,276,538
Aug 27, 2025	46.65	47.19	44.50	44.58	44.58	-5.55%	85,480,931
Aug 26, 2025	49.67	49.96	47.00	47.20	47.20	-6.53%	98,178,516
Aug 25, 2025	47.87	52.44	47.86	50.50	50.50	4.34%	126,422,246
Aug 22, 2025	46.84	49.50	45.92	48.40	48.40	1.47%	114,061,747
Aug 21, 2025	50.00	52.53	47.01	47.70	47.70	4.56%	154,642,514
Aug 20, 2025	45.00	46.77	44.26	45.62	45.62	-1.17%	75,348,042
Aug 19, 2025	46.03	48.08	45.88	46.16	46.16	-1.62%	106,471,283
Aug 18, 2025	45.90	48.84	43.69	46.92	46.92	0.64%	136,561,549
Aug 15, 2025	46.30	49.49	44.72	46.62	46.62	2.01%	171,445,701
Aug 14, 2025	40.99	47.08	40.92	45.70	45.70	15.29%	171,532,712
Aug 13, 2025	39.40	40.14	39.00	39.64	39.64	-3.13%	92,484,100
Aug 12, 2025	38.33	41.00	37.91	40.92	40.92	6.67%	100,265,665
Aug 11, 2025	37.60	39.17	37.17	38.36	38.36	0.52%	63,156,225
Aug 8, 2025	37.69	39.33	37.40	38.16	38.16	1.09%	74,009,950
Aug 7, 2025	37.99	38.36	37.49	37.75	37.75	-0.71%	42,232,632
Aug 6, 2025	37.82	38.83	37.64	38.02	38.02	-0.45%	51,205,755
Aug 5, 2025	38.10	38.61	37.50	38.19	38.19	1.41%	47,994,728
Aug 4, 2025	37.51	37.74	37.13	37.66	37.66	-0.74%	38,653,547
Aug 1, 2025	39.21	39.40	37.43	37.94	37.94	-5.15%	66,318,565
Jul 31, 2025	40.05	41.55	40.00	40.00	40.00	-2.15%	49,955,483
Jul 30, 2025	43.21	43.44	40.50	40.88	40.88	-7.95%	87,847,974