SHE:300576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	40.63	42.50	39.76	42.27	-	3.30%	31,138,051
Dec 11, 2025	41.50	42.01	40.44	40.92	40.92	-2.06%	26,910,840
Dec 10, 2025	41.54	42.49	40.71	41.78	41.78	0.24%	32,389,610
Dec 9, 2025	41.00	43.44	40.60	41.68	41.68	2.43%	51,059,660
Dec 8, 2025	39.19	41.41	39.19	40.69	40.69	2.93%	36,176,970
Dec 5, 2025	40.63	40.68	39.00	39.53	39.53	-0.28%	27,246,170
Dec 4, 2025	40.76	40.95	39.54	39.64	39.64	-3.88%	31,773,900
Dec 3, 2025	39.27	42.47	38.12	41.24	41.24	5.12%	58,913,850
Dec 2, 2025	38.54	40.06	38.30	39.23	39.23	-4.29%	50,898,556
Dec 1, 2025	35.50	41.74	35.21	40.99	40.99	17.86%	67,185,070
Nov 28, 2025	34.66	34.81	34.40	34.78	34.78	0.32%	3,066,341
Nov 27, 2025	34.82	35.38	34.67	34.67	34.67	-0.23%	3,889,234
Nov 26, 2025	35.60	35.60	34.72	34.75	34.75	-2.47%	6,371,004
Nov 25, 2025	35.77	36.11	35.49	35.63	35.63	-1.17%	7,575,653
Nov 24, 2025	35.20	36.11	34.45	36.05	36.05	1.84%	8,668,034
Nov 21, 2025	35.01	36.37	34.90	35.40	35.40	-0.23%	10,745,960
Nov 20, 2025	36.50	36.60	35.43	35.48	35.48	-1.17%	6,084,920
Nov 19, 2025	35.01	36.26	34.93	35.90	35.90	2.54%	8,618,146
Nov 18, 2025	34.76	35.38	34.52	35.01	35.01	0.14%	4,160,164
Nov 17, 2025	36.00	36.18	34.89	34.96	34.96	1.78%	5,015,528
Nov 14, 2025	35.01	35.16	34.35	34.35	34.35	-2.75%	5,667,972
Nov 13, 2025	35.12	35.65	35.01	35.32	35.32	0.54%	3,607,989
Nov 12, 2025	36.15	36.20	35.03	35.13	35.13	-2.77%	5,885,123
Nov 11, 2025	37.23	37.27	36.01	36.13	36.13	-2.09%	5,884,375
Nov 10, 2025	36.67	36.97	36.65	36.90	36.90	0.49%	3,652,031
Nov 7, 2025	36.68	36.88	36.53	36.72	36.72	-0.68%	3,923,923
Nov 6, 2025	36.34	37.02	36.27	36.97	36.97	2.01%	6,939,911
Nov 5, 2025	36.33	36.42	36.00	36.24	36.24	-0.90%	4,202,249
Nov 4, 2025	36.53	36.74	36.25	36.57	36.57	0.11%	4,460,265
Nov 3, 2025	36.43	36.87	36.00	36.53	36.53	-1.03%	5,683,898
Oct 31, 2025	36.67	37.13	36.35	36.91	36.91	0.57%	5,475,374
Oct 30, 2025	37.46	37.48	36.70	36.70	36.70	-2.19%	7,342,092
Oct 29, 2025	37.40	37.85	37.09	37.52	37.52	0.32%	7,279,395
Oct 28, 2025	37.20	38.06	37.20	37.40	37.40	-1.89%	12,306,770
Oct 27, 2025	38.80	40.09	38.01	38.12	38.12	3.39%	23,168,640
Oct 24, 2025	36.34	36.95	36.15	36.87	36.87	2.70%	6,338,173
Oct 23, 2025	36.25	36.38	35.25	35.90	35.90	-1.05%	5,410,723
Oct 22, 2025	36.50	36.70	36.24	36.28	36.28	-1.06%	4,260,738
Oct 21, 2025	36.48	36.78	36.13	36.67	36.67	1.02%	4,853,273
Oct 20, 2025	36.60	36.79	36.07	36.30	36.30	0.78%	5,419,259
Oct 17, 2025	37.52	37.60	36.02	36.02	36.02	-3.95%	9,213,858
Oct 16, 2025	38.58	38.58	37.18	37.50	37.50	-3.20%	12,627,540
Oct 15, 2025	39.50	39.51	38.08	38.74	38.74	-1.07%	12,645,240
Oct 14, 2025	40.95	40.99	39.01	39.16	39.16	-4.30%	21,042,460
Oct 13, 2025	37.95	40.98	37.95	40.92	40.92	4.79%	31,824,470
Oct 10, 2025	39.03	39.68	38.22	39.05	39.05	-1.61%	14,834,130
Oct 9, 2025	39.69	40.15	39.33	39.69	39.69	0.79%	16,383,040
Sep 30, 2025	38.74	39.79	38.49	39.38	39.38	2.21%	17,390,740
Sep 29, 2025	38.92	39.23	38.12	38.53	38.53	-0.77%	14,001,230
Sep 26, 2025	39.72	40.25	38.80	38.83	38.83	-3.26%	17,904,390