SHE:300493 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	19.96	20.25	19.80	20.09	20.09	0.35%	27,179,990
Dec 5, 2025	20.70	20.79	19.50	20.02	20.02	-4.89%	41,947,890
Dec 4, 2025	20.73	21.14	19.89	21.05	21.05	1.54%	40,986,900
Dec 3, 2025	21.94	21.94	20.66	20.73	20.73	-6.16%	43,671,820
Dec 2, 2025	21.76	22.25	21.41	22.09	22.09	0.55%	52,455,070
Dec 1, 2025	20.93	22.50	20.90	21.97	21.97	6.96%	71,350,120
Nov 28, 2025	20.76	20.88	20.29	20.54	20.54	-0.58%	25,711,348
Nov 27, 2025	20.14	20.89	20.14	20.66	20.66	2.79%	41,484,070
Nov 26, 2025	19.40	20.78	19.24	20.10	20.10	3.24%	38,512,350
Nov 25, 2025	18.90	19.77	18.81	19.47	19.47	3.67%	19,836,540
Nov 24, 2025	18.69	19.10	18.19	18.78	18.78	1.29%	13,433,690
Nov 21, 2025	19.29	19.47	18.40	18.54	18.54	-4.92%	15,378,632
Nov 20, 2025	19.40	19.65	19.13	19.50	19.50	1.25%	12,732,330
Nov 19, 2025	19.67	19.76	19.18	19.26	19.26	-2.68%	12,047,360
Nov 18, 2025	19.38	20.02	19.20	19.79	19.79	1.38%	18,886,880
Nov 17, 2025	19.30	19.55	19.06	19.52	19.52	0.51%	13,951,330
Nov 14, 2025	19.25	19.95	19.19	19.42	19.42	1.15%	22,994,170
Nov 13, 2025	19.20	19.34	19.08	19.20	19.20	-	9,871,268
Nov 12, 2025	19.52	19.52	19.14	19.20	19.20	-1.59%	10,651,570
Nov 11, 2025	19.80	19.95	19.50	19.51	19.51	-1.46%	11,718,010
Nov 10, 2025	19.77	19.87	19.58	19.80	19.80	0.66%	10,230,580
Nov 7, 2025	19.85	19.86	19.67	19.67	19.67	-1.55%	10,739,760
Nov 6, 2025	20.00	20.13	19.82	19.98	19.98	0.20%	9,695,189
Nov 5, 2025	19.75	20.11	19.69	19.94	19.94	-0.65%	10,704,580
Nov 4, 2025	20.45	20.45	19.92	20.07	20.07	-2.38%	14,966,440
Nov 3, 2025	20.63	20.65	20.05	20.56	20.56	1.03%	15,643,050
Oct 31, 2025	20.44	20.65	20.27	20.35	20.35	1.04%	18,750,300
Oct 30, 2025	20.54	20.54	20.13	20.14	20.14	-2.00%	14,892,440
Oct 29, 2025	20.50	20.59	20.32	20.55	20.55	-0.39%	14,398,860
Oct 28, 2025	20.85	21.16	20.47	20.63	20.63	0.73%	20,192,740
Oct 27, 2025	20.55	20.68	20.28	20.48	20.48	0.59%	16,584,690
Oct 24, 2025	20.05	20.44	20.00	20.36	20.36	1.90%	18,839,190
Oct 23, 2025	19.86	19.98	19.42	19.98	19.98	0.25%	13,542,630
Oct 22, 2025	20.07	20.10	19.83	19.93	19.93	-1.09%	10,912,640
Oct 21, 2025	19.89	20.19	19.71	20.15	20.15	1.41%	15,250,140
Oct 20, 2025	19.85	20.13	19.62	19.87	19.87	1.85%	14,104,350
Oct 17, 2025	20.28	20.43	19.50	19.51	19.51	-4.03%	19,720,320
Oct 16, 2025	20.77	20.77	20.27	20.33	20.33	-2.40%	18,524,940
Oct 15, 2025	20.89	21.00	20.39	20.83	20.83	-0.24%	23,344,470
Oct 14, 2025	21.80	22.06	20.85	20.88	20.88	-3.65%	31,227,160
Oct 13, 2025	20.88	21.77	20.43	21.67	21.67	-2.30%	25,789,690
Oct 10, 2025	23.17	23.30	22.11	22.18	22.18	-6.14%	36,648,610
Oct 9, 2025	23.43	24.09	22.92	23.63	23.63	0.38%	50,106,830
Sep 30, 2025	22.59	23.90	22.45	23.54	23.54	5.04%	49,344,000
Sep 29, 2025	22.91	23.50	22.33	22.41	22.41	0.58%	37,945,450
Sep 26, 2025	22.80	23.16	22.25	22.28	22.28	-3.09%	33,490,010
Sep 25, 2025	23.55	23.90	22.90	22.99	22.99	-1.75%	42,001,080
Sep 24, 2025	23.97	23.99	23.10	23.40	23.40	-2.38%	47,960,480
Sep 23, 2025	24.41	24.70	22.85	23.97	23.97	-1.76%	85,140,140
Sep 22, 2025	23.20	25.68	23.20	24.40	24.40	13.97%	108,246,000