SHE:300494 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	12.30	12.56	12.20	12.31	12.31	-	5,958,840
Nov 12, 2025	12.56	12.56	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%	9,591,239
Nov 7, 2025	12.56	12.60	12.32	12.38	12.38	-2.21%	18,534,618
Nov 6, 2025	12.79	12.80	12.55	12.66	12.66	-1.02%	14,572,500
Nov 5, 2025	12.74	12.92	12.67	12.79	12.79	-0.85%	12,012,181
Nov 4, 2025	13.10	13.12	12.77	12.90	12.90	-1.68%	14,181,122
Nov 3, 2025	12.92	13.19	12.92	13.12	13.12	1.71%	20,266,351
Oct 31, 2025	12.56	12.99	12.56	12.90	12.90	2.22%	25,439,641
Oct 30, 2025	13.00	13.07	12.60	12.62	12.62	-7.68%	51,039,137
Oct 29, 2025	13.40	13.68	13.34	13.67	13.67	1.94%	18,838,537
Oct 28, 2025	13.29	13.46	13.19	13.41	13.41	0.60%	12,842,486
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%	10,722,378
Oct 23, 2025	13.10	13.25	12.98	13.24	13.24	0.84%	13,598,398
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%	18,290,800
Oct 16, 2025	13.38	13.43	13.14	13.21	13.21	-2.22%	11,228,398
Oct 15, 2025	13.30	13.53	13.11	13.51	13.51	1.89%	13,801,919
Oct 14, 2025	13.61	13.83	13.17	13.26	13.26	-2.00%	19,950,000
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%	20,044,260
Oct 9, 2025	14.18	14.32	14.02	14.15	14.15	-0.35%	20,371,999
Sep 30, 2025	14.01	14.44	13.94	14.20	14.20	1.87%	18,207,698
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%	29,933,320
Sep 25, 2025	14.10	15.05	14.03	14.64	14.64	3.76%	47,362,260
Sep 24, 2025	13.40	14.13	13.36	14.11	14.11	4.13%	25,689,780
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%	20,549,500
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%	33,108,146
Sep 17, 2025	14.41	14.60	14.33	14.57	14.57	0.28%	25,599,094
Sep 16, 2025	14.33	14.67	14.20	14.53	14.53	0.83%	28,148,060
Sep 15, 2025	14.03	14.55	13.94	14.41	14.41	2.42%	38,834,440
Sep 12, 2025	14.31	14.41	14.05	14.07	14.07	-1.88%	23,688,826
Sep 11, 2025	14.13	14.35	13.78	14.34	14.34	0.49%	32,288,014
Sep 10, 2025	13.63	14.34	13.62	14.27	14.27	4.08%	38,298,772
Sep 9, 2025	13.95	14.35	13.62	13.71	13.71	-2.14%	29,255,600
Sep 8, 2025	13.88	14.09	13.73	14.01	14.01	0.14%	26,574,640
Sep 5, 2025	13.60	14.08	13.44	13.99	13.99	2.87%	25,219,212
Sep 4, 2025	13.87	14.06	13.30	13.60	13.60	-1.38%	23,768,497
Sep 3, 2025	14.00	14.49	13.78	13.79	13.79	-1.50%	32,361,246
Sep 2, 2025	14.56	14.63	13.80	14.00	14.00	-3.85%	37,500,982
Sep 1, 2025	15.05	15.35	14.53	14.56	14.56	-3.58%	46,713,860
Aug 29, 2025	15.71	15.76	15.01	15.10	15.10	-3.64%	48,244,355
Aug 28, 2025	15.38	15.82	15.10	15.67	15.67	3.77%	58,716,660