SHE:300475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	125.30	133.00	118.88	132.52	132.52	3.07%	34,565,695
Oct 30, 2025	135.00	139.60	124.50	128.57	128.57	-1.65%	32,660,415
Oct 29, 2025	128.50	137.77	126.01	130.73	130.73	1.89%	34,197,018
Oct 28, 2025	125.10	131.86	123.00	128.31	128.31	-4.00%	33,444,904
Oct 27, 2025	131.00	139.13	122.00	133.66	133.66	4.77%	51,483,654
Oct 24, 2025	116.00	127.57	112.94	127.57	127.57	20.00%	59,475,777
Oct 23, 2025	105.56	108.97	98.89	106.31	106.31	-1.30%	53,098,155
Oct 22, 2025	100.50	111.11	98.44	107.71	107.71	2.68%	48,684,073
Oct 21, 2025	96.23	109.57	96.23	104.90	104.90	9.03%	48,597,100
Oct 20, 2025	104.00	106.00	94.37	96.21	96.21	-4.32%	46,097,659
Oct 17, 2025	107.11	107.80	100.21	100.55	100.55	-3.95%	50,524,613
Oct 16, 2025	88.21	107.64	88.21	104.68	104.68	16.70%	70,264,657
Oct 15, 2025	89.68	91.42	86.79	89.70	89.70	1.74%	31,204,456
Oct 14, 2025	96.96	99.00	88.00	88.17	88.17	-4.71%	50,894,962
Oct 13, 2025	90.83	99.49	90.00	92.53	92.53	-8.40%	46,602,872
Oct 10, 2025	95.68	103.92	91.95	101.02	101.02	2.35%	53,243,804
Oct 9, 2025	98.76	104.90	97.00	98.70	98.70	8.15%	51,048,373
Sep 30, 2025	90.10	95.00	86.41	91.26	91.26	8.31%	46,837,964
Sep 29, 2025	79.27	86.28	79.27	84.26	84.26	8.23%	41,880,314
Sep 26, 2025	80.00	83.50	77.85	77.85	77.85	-3.39%	39,687,089
Sep 25, 2025	80.99	83.12	79.33	80.58	80.58	-5.20%	40,515,853
Sep 24, 2025	82.94	86.66	81.30	85.00	85.00	1.98%	48,068,347
Sep 23, 2025	84.00	87.99	80.65	83.35	83.35	-4.92%	56,344,005
Sep 22, 2025	79.70	88.64	78.50	87.66	87.66	13.07%	60,282,128
Sep 19, 2025	78.00	80.90	77.00	77.53	77.53	2.68%	49,209,939
Sep 18, 2025	78.03	79.90	74.28	75.51	75.51	-3.69%	48,623,668
Sep 17, 2025	75.17	79.90	73.73	78.40	78.40	4.31%	48,079,321
Sep 16, 2025	76.50	77.00	73.64	75.16	75.16	-0.45%	50,309,893
Sep 15, 2025	72.80	78.80	68.68	75.50	75.50	2.26%	73,271,679
Sep 12, 2025	66.00	77.41	64.32	73.83	73.83	14.45%	89,002,088
Sep 11, 2025	52.85	64.51	52.84	64.51	64.51	20.00%	57,245,818
Sep 10, 2025	53.52	54.60	52.50	53.76	53.76	0.49%	36,733,951
Sep 9, 2025	49.99	55.43	48.80	53.50	53.50	6.09%	57,219,699
Sep 8, 2025	43.99	51.50	43.60	50.43	50.43	17.31%	56,667,914
Sep 5, 2025	40.00	43.35	39.68	42.99	42.99	7.93%	24,262,386
Sep 4, 2025	43.95	43.99	39.12	39.83	39.83	-9.62%	33,124,182
Sep 3, 2025	44.03	46.12	43.42	44.07	44.07	0.32%	26,963,469
Sep 2, 2025	46.17	46.68	43.51	43.93	43.93	-6.33%	34,690,563
Sep 1, 2025	44.01	47.86	43.67	46.90	46.90	11.30%	50,160,381
Aug 29, 2025	41.80	42.46	41.10	42.14	42.14	1.57%	25,118,306
Aug 28, 2025	41.50	42.40	40.11	41.49	41.49	-0.98%	31,620,352
Aug 27, 2025	43.30	44.44	41.60	41.90	41.90	-3.70%	34,861,901
Aug 26, 2025	41.36	44.72	40.23	43.51	43.51	6.85%	44,103,809
Aug 25, 2025	39.60	41.20	39.52	40.72	40.72	2.85%	30,875,089
Aug 22, 2025	38.50	40.21	38.30	39.59	39.59	2.19%	26,706,830
Aug 21, 2025	37.24	41.18	36.83	38.74	38.74	4.03%	36,875,716
Aug 20, 2025	36.66	37.35	36.12	37.24	37.24	1.03%	14,800,402
Aug 19, 2025	37.18	37.38	36.69	36.86	36.86	-0.86%	13,220,852
Aug 18, 2025	36.65	37.86	36.05	37.18	37.18	2.96%	22,190,035
Aug 15, 2025	34.99	36.36	34.90	36.11	36.11	2.56%	16,642,143