SHE:300604 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	75.61	76.97	73.60	73.60	73.60	-4.85%	21,027,260
Nov 20, 2025	79.40	79.92	77.26	77.35	77.35	-1.40%	14,633,070
Nov 19, 2025	78.47	80.43	77.93	78.45	78.45	-0.82%	18,476,920
Nov 18, 2025	76.60	80.88	76.50	79.10	79.10	2.73%	34,084,460
Nov 17, 2025	79.00	79.66	76.35	77.00	77.00	-2.05%	22,117,640
Nov 14, 2025	79.20	81.18	77.81	78.61	78.61	-2.10%	19,788,360
Nov 13, 2025	79.62	81.00	79.00	80.30	80.30	0.88%	19,355,130
Nov 12, 2025	78.87	80.76	77.82	79.60	79.60	-0.20%	21,520,390
Nov 11, 2025	83.30	84.44	79.59	79.76	79.76	-2.92%	28,941,190
Nov 10, 2025	82.62	84.10	80.50	82.16	82.16	-0.94%	26,218,830
Nov 7, 2025	82.02	84.46	81.60	82.94	82.94	-0.38%	25,214,670
Nov 6, 2025	81.01	84.17	79.91	83.26	83.26	4.23%	39,946,350
Nov 5, 2025	79.00	80.98	78.72	79.88	79.88	-1.76%	25,262,450
Nov 4, 2025	82.00	83.00	80.60	81.31	81.31	-1.35%	24,993,330
Nov 3, 2025	82.65	83.50	78.88	82.42	82.42	-1.41%	46,042,360
Oct 31, 2025	89.76	89.78	83.32	83.60	83.60	-5.00%	43,033,830
Oct 30, 2025	92.30	93.78	88.00	88.00	88.00	-4.89%	53,579,500
Oct 29, 2025	86.85	92.52	86.85	92.52	92.52	4.96%	55,443,020
Oct 28, 2025	89.14	91.50	87.47	88.15	88.15	-2.93%	51,144,900
Oct 27, 2025	90.48	92.89	89.11	90.81	90.81	2.47%	69,962,660
Oct 24, 2025	84.80	88.80	84.03	88.62	88.62	6.22%	64,777,200
Oct 23, 2025	83.73	84.25	81.52	83.43	83.43	-2.19%	30,077,860
Oct 22, 2025	83.40	87.27	82.51	85.30	85.30	0.51%	47,620,660
Oct 21, 2025	82.40	85.27	81.02	84.87	84.87	3.44%	49,050,060
Oct 20, 2025	84.60	85.01	81.50	82.05	82.05	-0.94%	37,218,820
Oct 17, 2025	85.00	85.51	82.44	82.83	82.83	-2.55%	36,398,850
Oct 16, 2025	84.00	87.45	83.44	85.00	85.00	0.26%	47,788,040
Oct 15, 2025	84.03	85.37	83.12	84.78	84.78	1.01%	49,718,190
Oct 14, 2025	93.50	93.96	83.60	83.93	83.93	-9.03%	78,044,120
Oct 13, 2025	92.01	95.51	90.96	92.26	92.26	-2.63%	58,747,410
Oct 10, 2025	94.51	98.76	93.51	94.75	94.75	-0.83%	64,597,570
Oct 9, 2025	101.20	102.59	95.00	95.54	95.54	-4.10%	81,266,630
Sep 30, 2025	104.00	107.66	98.01	99.62	99.62	-4.32%	94,031,730
Sep 29, 2025	95.00	106.99	94.55	104.12	104.12	8.91%	111,226,100
Sep 26, 2025	94.13	96.66	90.11	95.60	95.60	1.07%	110,585,200
Sep 25, 2025	97.73	99.50	92.40	94.59	94.59	-1.80%	111,816,800
Sep 24, 2025	87.02	96.32	86.22	96.32	96.32	20.00%	123,924,500
Sep 23, 2025	80.27	80.27	77.88	80.27	80.27	20.00%	53,037,420
Sep 22, 2025	64.01	67.80	64.00	66.89	66.89	4.53%	38,231,830
Sep 19, 2025	65.87	67.13	63.80	63.99	63.99	-1.39%	34,410,600
Sep 18, 2025	66.75	68.88	63.66	64.89	64.89	0.22%	56,638,180
Sep 17, 2025	60.01	65.10	59.80	64.75	64.75	8.42%	48,981,170
Sep 16, 2025	60.00	61.15	59.38	59.72	59.72	-0.23%	26,435,030
Sep 15, 2025	62.21	62.37	58.74	59.86	59.86	-2.17%	33,759,070
Sep 12, 2025	60.81	62.76	59.55	61.19	61.19	3.54%	47,316,330
Sep 11, 2025	56.03	59.85	55.61	59.10	59.10	4.69%	38,791,760
Sep 10, 2025	55.91	57.48	55.60	56.45	56.45	1.33%	22,031,930
Sep 9, 2025	58.18	58.20	55.20	55.71	55.71	-4.77%	26,338,080
Sep 8, 2025	57.86	58.86	56.60	58.50	58.50	2.52%	35,657,660
Sep 5, 2025	54.71	57.40	53.95	57.06	57.06	5.35%	38,111,630