SHE:300623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	27.10	27.32	26.53	26.55	26.55	-3.17%	9,031,888
Nov 20, 2025	27.55	27.73	27.31	27.42	27.42	0.26%	5,059,933
Nov 19, 2025	27.56	27.70	27.16	27.35	27.35	-0.87%	5,730,763
Nov 18, 2025	27.20	27.81	27.08	27.59	27.59	1.03%	7,552,797
Nov 17, 2025	27.39	27.48	27.04	27.31	27.31	0.18%	6,939,028
Nov 14, 2025	27.53	27.93	27.26	27.26	27.26	-1.84%	9,383,399
Nov 13, 2025	27.99	28.04	27.62	27.77	27.77	-0.47%	9,459,226
Nov 12, 2025	28.48	28.57	27.60	27.90	27.90	-2.48%	9,993,127
Nov 11, 2025	28.98	29.08	28.53	28.61	28.61	-0.87%	7,136,244
Nov 10, 2025	28.57	29.07	28.52	28.86	28.86	1.33%	8,050,086
Nov 7, 2025	28.55	28.73	28.35	28.48	28.48	-1.15%	6,007,517
Nov 6, 2025	28.52	28.88	28.40	28.81	28.81	1.80%	8,564,524
Nov 5, 2025	28.23	28.55	28.05	28.30	28.30	-0.74%	6,937,561
Nov 4, 2025	29.20	29.20	28.31	28.51	28.51	-2.16%	8,387,054
Nov 3, 2025	28.85	29.15	28.34	29.14	29.14	1.01%	10,342,550
Oct 31, 2025	28.80	29.21	28.68	28.85	28.85	0.45%	9,358,611
Oct 30, 2025	29.50	29.50	28.72	28.72	28.72	-2.97%	14,719,230
Oct 29, 2025	29.52	29.73	29.08	29.60	29.60	-0.17%	12,790,070
Oct 28, 2025	29.93	30.10	29.54	29.65	29.65	-1.40%	10,979,210
Oct 27, 2025	30.35	30.68	29.85	30.07	30.07	-0.03%	14,257,900
Oct 24, 2025	29.50	30.15	29.38	30.08	30.08	1.86%	13,050,050
Oct 23, 2025	29.71	29.74	28.91	29.53	29.53	-1.01%	12,362,100
Oct 22, 2025	30.51	30.56	29.67	29.83	29.83	-2.99%	15,200,060
Oct 21, 2025	30.76	31.55	30.66	30.75	30.75	-0.10%	18,043,340
Oct 20, 2025	30.69	31.88	30.28	30.78	30.78	2.33%	22,494,930
Oct 17, 2025	31.73	32.68	30.03	30.08	30.08	-6.58%	25,966,960
Oct 16, 2025	31.60	33.03	31.40	32.20	32.20	1.10%	32,117,020
Oct 15, 2025	31.24	32.76	31.23	31.85	31.85	2.38%	22,933,300
Oct 14, 2025	31.95	33.05	30.80	31.11	31.11	-2.32%	24,192,180
Oct 13, 2025	29.33	31.89	29.33	31.85	31.85	2.97%	23,807,140
Oct 10, 2025	32.41	32.65	30.86	30.93	30.93	-5.64%	24,864,210
Oct 9, 2025	32.34	33.09	32.15	32.78	32.78	2.44%	26,285,310
Sep 30, 2025	31.87	32.55	31.87	32.00	32.00	0.47%	17,821,580
Sep 29, 2025	32.27	32.32	31.22	31.85	31.85	-1.55%	20,682,710
Sep 26, 2025	32.66	33.10	32.25	32.35	32.35	-1.28%	20,730,460
Sep 25, 2025	32.70	33.12	32.53	32.77	32.77	-0.40%	27,271,570
Sep 24, 2025	31.13	33.29	31.04	32.90	32.90	4.71%	41,300,640
Sep 23, 2025	31.55	31.71	30.39	31.42	31.42	-0.25%	19,420,220
Sep 22, 2025	31.20	31.64	31.08	31.50	31.50	1.06%	13,337,750
Sep 19, 2025	31.65	32.07	31.07	31.17	31.17	-1.52%	17,377,520
Sep 18, 2025	31.50	32.68	31.07	31.65	31.65	0.32%	32,568,210
Sep 17, 2025	31.37	31.81	31.09	31.55	31.55	0.54%	15,045,360
Sep 16, 2025	30.87	31.56	30.82	31.38	31.38	1.49%	13,152,610
Sep 15, 2025	31.85	32.08	30.91	30.92	30.92	-1.09%	16,960,650
Sep 12, 2025	30.92	31.70	30.87	31.26	31.26	0.84%	19,874,250
Sep 11, 2025	29.88	31.10	29.71	31.00	31.00	3.09%	19,738,450
Sep 10, 2025	30.15	30.52	30.03	30.07	30.07	-0.07%	11,289,190
Sep 9, 2025	30.97	30.97	30.08	30.09	30.09	-3.25%	16,521,890
Sep 8, 2025	30.99	31.18	30.21	31.10	31.10	-1.33%	22,040,900
Sep 5, 2025	31.00	31.66	30.52	31.52	31.52	2.54%	17,687,450