SHE:300604 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	53,583,608
Oct 29, 2025	86.85	92.52	86.85	92.52	92.52	4.96%	55,444,128
Oct 28, 2025	89.14	91.50	87.47	88.15	88.15	-2.93%	51,155,205
Oct 27, 2025	90.48	92.89	89.11	90.81	90.81	2.47%	69,997,462
Oct 24, 2025	84.80	88.80	84.03	88.62	88.62	6.22%	64,778,900
Oct 23, 2025	83.73	84.25	81.52	83.43	83.43	-2.19%	30,081,660
Oct 22, 2025	83.40	87.27	82.51	85.30	85.30	0.51%	47,622,167
Oct 21, 2025	82.40	85.27	81.02	84.87	84.87	3.44%	49,053,062
Oct 20, 2025	84.60	85.01	81.50	82.05	82.05	-0.94%	37,220,022
Oct 17, 2025	85.00	85.51	82.44	82.83	82.83	-2.55%	36,402,759
Oct 16, 2025	84.00	87.45	83.44	85.00	85.00	0.26%	47,789,948
Oct 15, 2025	84.03	85.37	83.12	84.78	84.78	1.01%	49,720,890
Oct 14, 2025	93.50	93.96	83.60	83.93	83.93	-9.03%	78,045,326
Oct 13, 2025	92.01	95.51	90.96	92.26	92.26	-2.63%	58,756,319
Oct 10, 2025	94.51	98.76	93.51	94.75	94.75	-0.83%	64,622,475
Oct 9, 2025	101.20	102.59	95.00	95.54	95.54	-4.10%	81,280,038
Sep 30, 2025	104.00	107.66	98.01	99.62	99.62	-4.32%	94,050,734
Sep 29, 2025	95.00	106.99	94.55	104.12	104.12	8.91%	111,231,072
Sep 26, 2025	94.13	96.66	90.11	95.60	95.60	1.07%	110,625,852
Sep 25, 2025	97.73	99.50	92.40	94.59	94.59	-1.80%	111,818,986
Sep 24, 2025	87.02	96.32	86.22	96.32	96.32	20.00%	124,075,907
Sep 23, 2025	80.27	80.27	77.88	80.27	80.27	20.00%	53,037,524
Sep 22, 2025	64.01	67.80	64.00	66.89	66.89	4.53%	38,231,939
Sep 19, 2025	65.87	67.13	63.80	63.99	63.99	-1.39%	34,411,308
Sep 18, 2025	66.75	68.88	63.66	64.89	64.89	0.22%	56,638,885
Sep 17, 2025	60.01	65.10	59.80	64.75	64.75	8.42%	48,981,876
Sep 16, 2025	60.00	61.15	59.38	59.72	59.72	-0.23%	26,435,039
Sep 15, 2025	62.21	62.37	58.74	59.86	59.86	-2.17%	33,759,079
Sep 12, 2025	60.81	62.76	59.55	61.19	61.19	3.54%	47,318,530
Sep 11, 2025	56.03	59.85	55.61	59.10	59.10	4.69%	38,794,265
Sep 10, 2025	55.91	57.48	55.60	56.45	56.45	1.33%	22,032,337
Sep 9, 2025	58.18	58.20	55.20	55.71	55.71	-4.77%	26,519,889
Sep 8, 2025	57.86	58.86	56.60	58.50	58.50	2.52%	35,658,566
Sep 5, 2025	54.71	57.40	53.95	57.06	57.06	5.35%	38,111,735
Sep 4, 2025	59.75	60.30	53.36	54.16	54.16	-8.76%	56,655,706
Sep 3, 2025	59.48	61.43	58.55	59.36	59.36	0.76%	45,406,113
Sep 2, 2025	63.43	63.51	58.51	58.91	58.91	-5.74%	54,932,729
Sep 1, 2025	60.54	64.55	57.84	62.50	62.50	4.60%	78,283,892
Aug 29, 2025	60.80	61.55	58.17	59.75	59.75	-2.56%	64,809,122
Aug 28, 2025	60.01	62.50	58.43	61.32	61.32	2.90%	95,350,634
Aug 27, 2025	51.13	61.13	50.73	59.59	59.59	16.98%	128,257,140
Aug 26, 2025	50.74	52.01	50.21	50.94	50.94	-0.72%	35,331,675
Aug 25, 2025	52.00	54.39	50.63	51.31	51.31	0.31%	56,156,878
Aug 22, 2025	48.76	51.88	48.68	51.15	51.15	4.90%	51,204,861
Aug 21, 2025	49.50	49.89	48.51	48.76	48.76	-1.40%	26,481,280
Aug 20, 2025	48.18	49.49	47.33	49.45	49.45	2.13%	32,935,042
Aug 19, 2025	49.60	49.64	48.24	48.42	48.42	-2.28%	30,531,070
Aug 18, 2025	45.98	51.90	45.64	49.55	49.55	8.57%	58,094,992
Aug 15, 2025	44.64	45.82	44.62	45.64	45.64	1.78%	22,265,560