SHE:300494 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	12.38	12.38	11.73	11.85	-	-0.92%	6,645,600
Dec 3, 2025	12.25	12.28	11.90	11.96	11.96	-2.29%	13,694,600
Dec 2, 2025	12.38	12.41	12.20	12.24	12.24	-1.37%	8,491,560
Dec 1, 2025	12.33	12.46	12.29	12.41	12.41	0.57%	9,602,899
Nov 28, 2025	12.38	12.47	12.23	12.34	12.34	-0.08%	9,584,379
Nov 27, 2025	12.52	12.62	12.35	12.35	12.35	-1.36%	10,515,820
Nov 26, 2025	12.65	12.82	12.50	12.52	12.52	-2.03%	16,298,580
Nov 25, 2025	12.40	12.90	12.40	12.78	12.78	2.65%	30,526,470
Nov 24, 2025	12.07	12.51	11.90	12.45	12.45	3.66%	18,316,390
Nov 21, 2025	12.00	12.28	11.93	12.01	12.01	-0.91%	15,838,590
Nov 20, 2025	12.26	12.36	12.05	12.12	12.12	-1.14%	12,489,770
Nov 19, 2025	12.53	12.59	12.24	12.26	12.26	-3.01%	16,328,390
Nov 18, 2025	12.25	12.88	12.21	12.64	12.64	2.68%	28,416,260
Nov 17, 2025	12.13	12.32	12.10	12.31	12.31	0.74%	9,427,440
Nov 14, 2025	12.28	12.41	12.22	12.22	12.22	-1.13%	9,553,380
Nov 13, 2025	12.30	12.39	12.20	12.36	12.36	0.41%	10,971,120
Nov 12, 2025	12.43	12.48	12.21	12.31	12.31	-0.97%	9,930,338
Nov 11, 2025	12.48	12.54	12.39	12.43	12.43	-0.40%	9,847,366
Nov 10, 2025	12.40	12.52	12.40	12.48	12.48	0.81%	9,591,139
Nov 7, 2025	12.56	12.60	12.32	12.38	12.38	-2.21%	18,534,610
Nov 6, 2025	12.79	12.80	12.55	12.66	12.66	-1.02%	14,568,600
Nov 5, 2025	12.74	12.92	12.67	12.79	12.79	-0.85%	12,012,180
Nov 4, 2025	13.10	13.12	12.77	12.90	12.90	-1.68%	14,181,120
Nov 3, 2025	12.92	13.19	12.92	13.12	13.12	1.71%	20,263,950
Oct 31, 2025	12.56	12.99	12.56	12.90	12.90	2.22%	25,439,640
Oct 30, 2025	13.00	13.07	12.60	12.62	12.62	-7.68%	51,038,630
Oct 29, 2025	13.40	13.68	13.34	13.67	13.67	1.94%	18,838,430
Oct 28, 2025	13.29	13.46	13.19	13.41	13.41	0.60%	12,842,280
Oct 27, 2025	13.39	13.45	13.18	13.33	13.33	-0.15%	14,045,320
Oct 24, 2025	13.24	13.43	13.21	13.35	13.35	0.83%	10,579,670
Oct 23, 2025	13.10	13.25	12.98	13.24	13.24	0.84%	13,598,390
Oct 22, 2025	13.03	13.33	13.01	13.13	13.13	0.08%	12,205,140
Oct 21, 2025	12.91	13.14	12.87	13.12	13.12	1.63%	9,812,279
Oct 20, 2025	12.98	13.05	12.83	12.91	12.91	1.41%	10,680,880
Oct 17, 2025	13.15	13.25	12.70	12.73	12.73	-3.63%	18,290,300
Oct 16, 2025	13.38	13.43	13.14	13.21	13.21	-2.22%	11,227,390
Oct 15, 2025	13.30	13.53	13.11	13.51	13.51	1.89%	13,801,910
Oct 14, 2025	13.61	13.83	13.17	13.26	13.26	-2.00%	19,949,800
Oct 13, 2025	13.20	13.58	12.85	13.53	13.53	-1.24%	19,418,780
Oct 10, 2025	14.03	14.15	13.65	13.70	13.70	-3.18%	20,044,160
Oct 9, 2025	14.18	14.32	14.02	14.15	14.15	-0.35%	20,371,990
Sep 30, 2025	14.01	14.44	13.94	14.20	14.20	1.87%	18,206,090
Sep 29, 2025	13.93	14.08	13.78	13.94	13.94	-0.21%	16,094,530
Sep 26, 2025	14.50	14.59	13.94	13.97	13.97	-4.58%	29,933,220
Sep 25, 2025	14.10	15.05	14.03	14.64	14.64	3.76%	47,362,160
Sep 24, 2025	13.40	14.13	13.36	14.11	14.11	4.13%	25,680,780
Sep 23, 2025	13.86	13.92	13.22	13.55	13.55	-2.31%	23,813,780
Sep 22, 2025	14.10	14.13	13.69	13.87	13.87	-1.84%	20,549,400
Sep 19, 2025	14.14	14.38	14.00	14.13	14.13	-0.70%	21,416,900
Sep 18, 2025	14.50	14.79	14.06	14.23	14.23	-2.33%	33,107,640