SHE:300491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	29.50	30.35	29.10	30.09	30.09	2.10%	12,827,590
Nov 5, 2025	28.13	29.77	28.00	29.47	29.47	0.72%	18,091,482
Nov 4, 2025	34.12	34.12	28.80	29.26	29.26	-15.07%	33,082,324
Nov 3, 2025	35.28	36.10	34.16	34.45	34.45	-4.99%	27,669,970
Oct 31, 2025	32.71	37.86	32.71	36.26	36.26	10.89%	36,189,057
Oct 30, 2025	32.33	35.23	32.30	32.70	32.70	0.68%	22,491,632
Oct 29, 2025	31.40	33.00	30.75	32.48	32.48	4.20%	17,130,620
Oct 28, 2025	31.37	32.80	30.82	31.17	31.17	0.58%	14,880,000
Oct 27, 2025	33.18	33.30	30.89	30.99	30.99	-5.20%	15,307,760
Oct 24, 2025	32.41	33.81	31.33	32.69	32.69	1.02%	18,989,580
Oct 23, 2025	33.06	33.20	31.08	32.36	32.36	-4.37%	15,205,640
Oct 22, 2025	33.83	34.51	32.74	33.84	33.84	-3.07%	17,390,150
Oct 21, 2025	33.21	34.98	33.02	34.91	34.91	1.54%	27,733,660
Oct 20, 2025	35.00	35.56	33.12	34.38	34.38	3.55%	38,891,165
Oct 17, 2025	30.46	35.70	30.46	33.20	33.20	9.00%	44,175,850
Oct 16, 2025	34.65	34.65	30.28	30.46	30.46	-6.76%	33,307,828
Oct 15, 2025	31.00	33.41	30.45	32.67	32.67	4.71%	13,567,807
Oct 14, 2025	32.05	33.19	30.91	31.20	31.20	1.69%	14,778,065
Oct 13, 2025	30.44	31.38	29.60	30.68	30.68	-3.94%	12,437,400
Oct 10, 2025	31.27	33.28	30.83	31.94	31.94	2.01%	16,628,980
Oct 9, 2025	33.74	33.89	31.24	31.31	31.31	-6.15%	13,558,768
Sep 30, 2025	32.27	34.80	31.96	33.36	33.36	2.77%	13,631,870
Sep 29, 2025	30.47	32.79	30.47	32.46	32.46	6.78%	14,228,960
Sep 26, 2025	31.08	32.50	30.36	30.40	30.40	-5.21%	10,805,965
Sep 25, 2025	31.45	32.66	31.45	32.07	32.07	2.30%	12,650,810
Sep 24, 2025	31.46	31.80	30.91	31.35	31.35	-1.04%	7,391,140
Sep 23, 2025	33.20	34.00	30.89	31.68	31.68	-3.12%	11,301,800
Sep 22, 2025	32.66	32.99	32.15	32.70	32.70	0.12%	7,141,700
Sep 19, 2025	33.15	33.76	32.50	32.66	32.66	-0.73%	11,909,990
Sep 18, 2025	34.01	34.50	32.62	32.90	32.90	-4.28%	14,005,760
Sep 17, 2025	33.74	35.06	33.07	34.37	34.37	-0.41%	13,980,930
Sep 16, 2025	34.40	34.87	33.39	34.51	34.51	-0.83%	15,415,900
Sep 15, 2025	34.50	35.35	33.75	34.80	34.80	1.31%	18,062,450
Sep 12, 2025	36.99	37.00	34.17	34.35	34.35	-10.31%	25,472,682
Sep 11, 2025	35.70	39.39	34.61	38.30	38.30	6.12%	22,734,890
Sep 10, 2025	37.27	38.26	34.84	36.09	36.09	-5.05%	26,166,040
Sep 9, 2025	39.78	40.60	37.58	38.01	38.01	-5.35%	19,160,488
Sep 8, 2025	37.83	41.40	37.00	40.16	40.16	7.84%	25,071,142
Sep 5, 2025	34.45	37.56	34.19	37.24	37.24	9.66%	21,094,780
Sep 4, 2025	36.11	38.00	33.20	33.96	33.96	-6.96%	19,811,720
Sep 3, 2025	37.01	38.38	35.83	36.50	36.50	-2.82%	17,226,585
Sep 2, 2025	38.23	39.40	36.95	37.56	37.56	-3.72%	17,667,532
Sep 1, 2025	38.32	40.05	36.63	39.01	39.01	0.96%	26,637,940
Aug 29, 2025	35.50	39.90	33.81	38.64	38.64	5.86%	33,822,859
Aug 28, 2025	32.55	36.50	30.73	36.50	36.50	19.99%	30,776,316
Aug 27, 2025	29.99	32.15	29.71	30.42	30.42	1.74%	23,086,595
Aug 26, 2025	29.00	30.84	28.67	29.90	29.90	1.67%	24,557,379
Aug 25, 2025	26.41	30.00	26.11	29.41	29.41	14.39%	36,149,314
Aug 22, 2025	23.30	26.15	22.91	25.71	25.71	12.32%	38,009,522
Aug 21, 2025	23.30	25.81	22.82	22.89	22.89	-1.08%	22,700,174