SHE:300487 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	57.80	58.00	55.50	55.71	55.71	-3.93%	6,885,432
Oct 23, 2025	57.66	59.20	57.13	57.99	57.99	0.54%	3,935,191
Oct 22, 2025	58.30	58.98	57.34	57.68	57.50	-1.27%	3,285,651
Oct 21, 2025	58.39	59.00	57.55	58.42	58.24	0.53%	3,253,485
Oct 20, 2025	57.47	58.99	56.60	58.11	57.93	2.04%	4,027,960
Oct 17, 2025	57.68	59.11	56.73	56.95	56.77	-1.15%	4,429,942
Oct 16, 2025	59.32	59.66	57.38	57.61	57.43	-3.60%	3,821,153
Oct 15, 2025	57.22	59.87	55.90	59.76	59.57	5.47%	6,046,291
Oct 14, 2025	58.64	58.88	56.50	56.66	56.48	-3.06%	4,238,066
Oct 13, 2025	57.00	58.74	56.10	58.45	58.27	-0.81%	4,270,296
Oct 10, 2025	58.31	59.05	56.76	58.93	58.75	0.72%	5,528,738
Oct 9, 2025	58.18	58.77	57.01	58.51	58.33	1.40%	4,740,557
Sep 30, 2025	58.21	58.50	57.42	57.70	57.52	-0.52%	3,648,449
Sep 29, 2025	57.92	58.19	56.86	58.00	57.82	0.43%	3,853,144
Sep 26, 2025	57.80	59.00	57.41	57.75	57.57	-0.03%	3,644,886
Sep 25, 2025	58.36	59.49	57.69	57.77	57.59	-2.60%	5,458,297
Sep 24, 2025	55.91	60.00	55.50	59.31	59.12	5.74%	9,712,120
Sep 23, 2025	55.62	56.98	54.50	56.09	55.91	0.56%	5,086,408
Sep 22, 2025	56.72	56.90	55.20	55.78	55.61	-1.86%	4,729,593
Sep 19, 2025	54.01	57.85	54.00	56.84	56.66	5.16%	7,774,182
Sep 18, 2025	55.39	55.75	53.53	54.05	53.88	-2.03%	5,040,937
Sep 17, 2025	53.81	55.80	53.73	55.17	55.00	2.17%	5,341,813
Sep 16, 2025	54.40	55.17	53.49	54.00	53.83	0.33%	3,721,900
Sep 15, 2025	55.51	55.56	53.70	53.82	53.65	-2.76%	4,682,424
Sep 12, 2025	54.68	55.98	54.41	55.35	55.18	1.21%	5,403,584
Sep 11, 2025	54.26	55.56	53.40	54.69	54.52	0.85%	7,229,263
Sep 10, 2025	55.03	55.92	54.00	54.23	54.06	-1.76%	4,342,596
Sep 9, 2025	56.07	56.40	54.80	55.20	55.03	-1.95%	3,465,735
Sep 8, 2025	56.66	56.70	55.49	56.30	56.12	0.43%	4,901,444
Sep 5, 2025	53.65	56.56	53.51	56.06	55.89	4.82%	7,286,139
Sep 4, 2025	55.00	56.63	52.63	53.48	53.31	-2.76%	6,956,602
Sep 3, 2025	55.64	56.10	54.66	55.00	54.83	-1.24%	4,620,138
Sep 2, 2025	56.16	56.68	54.88	55.69	55.52	-0.66%	6,708,951