SHE:300487 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	64.67	65.47	63.44	64.99	64.99	0.98%	5,364,494
Jan 5, 2026	61.98	64.64	61.97	64.36	64.36	4.23%	6,055,596
Dec 31, 2025	61.69	62.37	61.28	61.75	61.75	-0.10%	2,148,146
Dec 30, 2025	61.44	62.46	61.09	61.81	61.81	-0.29%	3,258,775
Dec 29, 2025	62.97	62.98	61.03	61.99	61.99	-0.50%	4,584,204
Dec 26, 2025	61.50	62.62	61.25	62.30	62.30	1.76%	3,769,479
Dec 25, 2025	61.03	61.63	60.35	61.22	61.22	-0.65%	2,913,050
Dec 24, 2025	60.88	62.12	60.03	61.62	61.62	1.05%	5,143,402
Dec 23, 2025	60.85	62.43	60.70	60.98	60.98	0.31%	4,055,794
Dec 22, 2025	61.00	61.38	60.12	60.79	60.79	0.08%	3,582,348
Dec 19, 2025	59.92	61.16	59.04	60.74	60.74	1.57%	4,364,400
Dec 18, 2025	59.93	61.39	59.61	59.80	59.80	-0.66%	4,003,783
Dec 17, 2025	59.68	60.68	59.37	60.20	60.20	1.50%	5,241,900
Dec 16, 2025	59.62	60.30	58.27	59.31	59.31	-0.59%	5,720,276
Dec 15, 2025	60.98	61.49	59.34	59.66	59.66	-3.02%	6,782,788
Dec 12, 2025	54.31	62.00	54.08	61.52	61.52	12.69%	16,753,834
Dec 11, 2025	54.66	54.77	54.00	54.59	54.59	0.17%	2,250,860
Dec 10, 2025	52.91	54.78	52.86	54.50	54.50	2.62%	3,916,800
Dec 9, 2025	52.41	53.80	52.17	53.11	53.11	1.22%	3,004,193
Dec 8, 2025	52.17	52.75	51.87	52.47	52.47	0.75%	2,603,810
Dec 5, 2025	52.28	52.45	51.46	52.08	52.08	-0.57%	4,200,702
Dec 4, 2025	53.72	53.72	52.00	52.38	52.38	-2.31%	3,475,422
Dec 3, 2025	54.05	54.45	53.37	53.62	53.62	-0.22%	1,585,500
Dec 2, 2025	54.46	54.65	53.63	53.74	53.74	-1.32%	1,816,324
Dec 1, 2025	53.30	54.74	53.00	54.46	54.46	2.35%	3,276,402
Nov 28, 2025	52.69	53.23	52.33	53.21	53.21	1.66%	2,213,746
Nov 27, 2025	52.65	53.86	52.20	52.34	52.34	-0.61%	3,194,184
Nov 26, 2025	53.18	54.06	52.56	52.66	52.66	-0.59%	3,068,294
Nov 25, 2025	52.54	53.79	51.80	52.97	52.97	1.18%	3,577,397
Nov 24, 2025	52.10	52.78	51.46	52.35	52.35	1.73%	4,340,581
Nov 21, 2025	54.25	54.50	51.08	51.46	51.46	-7.58%	8,802,163
Nov 20, 2025	56.00	57.47	55.26	55.68	55.68	0.34%	6,854,165
Nov 19, 2025	54.79	56.85	54.79	55.49	55.49	1.37%	4,675,150
Nov 18, 2025	55.07	56.88	54.28	54.74	54.74	-0.67%	4,563,902
Nov 17, 2025	54.53	55.99	54.38	55.11	55.11	1.36%	3,502,287
Nov 14, 2025	55.63	55.99	54.30	54.37	54.37	-2.81%	2,450,603
Nov 13, 2025	53.94	56.29	53.82	55.94	55.94	3.63%	4,710,987
Nov 12, 2025	55.48	55.49	53.60	53.98	53.98	-0.52%	2,728,410
Nov 11, 2025	55.57	55.83	54.23	54.26	54.26	-2.32%	3,838,453
Nov 10, 2025	55.54	57.18	55.30	55.55	55.55	0.87%	5,016,950
Nov 7, 2025	54.19	55.69	54.03	55.07	55.07	1.64%	3,588,725
Nov 6, 2025	53.97	54.66	53.86	54.18	54.18	0.37%	2,457,575
Nov 5, 2025	53.26	54.20	53.14	53.98	53.98	0.43%	1,975,414
Nov 4, 2025	54.70	55.80	53.26	53.75	53.75	-1.86%	4,047,025
Nov 3, 2025	55.99	56.77	54.02	54.77	54.77	-1.40%	4,840,815
Oct 31, 2025	55.22	56.28	55.22	55.55	55.55	0.34%	2,790,380
Oct 30, 2025	55.60	56.84	55.30	55.36	55.36	-0.49%	3,938,215
Oct 29, 2025	55.84	56.24	55.05	55.63	55.63	-0.38%	3,464,649
Oct 28, 2025	56.93	56.93	55.61	55.84	55.84	-2.07%	3,185,024
Oct 27, 2025	56.16	57.76	56.03	57.02	57.02	2.35%	3,967,104