SHE:300628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	35.19	35.53	34.96	35.38	35.38	0.97%	6,548,853
Oct 23, 2025	34.90	35.12	34.26	35.04	35.04	0.09%	5,615,160
Oct 22, 2025	34.83	35.32	34.69	35.01	35.01	-0.17%	4,432,452
Oct 21, 2025	35.18	35.38	35.02	35.07	35.07	0.06%	7,169,156
Oct 20, 2025	35.25	35.48	34.95	35.05	35.05	0.37%	5,547,250
Oct 17, 2025	35.76	36.34	34.89	34.92	34.92	-2.68%	8,042,323
Oct 16, 2025	35.50	36.20	35.44	35.88	35.88	2.05%	9,571,144
Oct 15, 2025	35.00	35.19	34.64	35.16	35.16	0.69%	5,763,612
Oct 14, 2025	35.86	36.09	34.72	34.92	34.92	-2.38%	11,081,222
Oct 13, 2025	35.80	36.19	35.15	35.77	35.77	-3.32%	11,056,002
Oct 10, 2025	37.68	38.39	36.90	37.00	37.00	-1.04%	9,180,975
Oct 9, 2025	37.21	37.66	36.88	37.39	37.39	1.05%	10,408,526
Sep 30, 2025	37.64	37.72	37.00	37.00	37.00	-1.31%	8,628,626
Sep 29, 2025	37.51	37.62	36.95	37.49	37.49	-1.24%	7,138,332
Sep 26, 2025	38.75	39.07	37.92	37.96	37.46	-2.01%	8,056,403
Sep 25, 2025	38.14	39.24	38.08	38.74	38.23	1.57%	13,756,783
Sep 24, 2025	37.06	38.28	37.00	38.14	37.64	3.11%	14,207,788
Sep 23, 2025	38.29	38.38	36.40	36.99	36.50	-2.99%	15,297,982
Sep 22, 2025	39.47	39.68	37.90	38.13	37.63	-3.66%	19,137,399
Sep 19, 2025	39.17	39.99	39.00	39.58	39.06	1.00%	15,158,677
Sep 18, 2025	40.50	40.70	38.78	39.19	38.67	-4.79%	21,435,875
Sep 17, 2025	38.11	41.28	37.96	41.16	40.62	8.52%	27,329,407
Sep 16, 2025	37.94	38.26	37.48	37.93	37.43	0.21%	7,092,643
Sep 15, 2025	38.24	38.55	37.75	37.85	37.35	-0.53%	8,630,571
Sep 12, 2025	38.65	38.70	37.89	38.05	37.55	-1.60%	9,017,383
Sep 11, 2025	38.29	38.94	37.57	38.67	38.16	0.99%	12,448,616
Sep 10, 2025	37.52	39.64	37.52	38.29	37.79	2.13%	17,415,332
Sep 9, 2025	38.00	38.10	37.28	37.49	37.00	-1.60%	8,147,547
Sep 8, 2025	37.07	38.59	36.93	38.10	37.60	3.20%	16,189,908
Sep 5, 2025	35.99	36.97	35.41	36.92	36.43	3.42%	12,000,481
Sep 4, 2025	36.88	37.21	35.20	35.70	35.23	-2.51%	12,664,388
Sep 3, 2025	37.55	37.67	36.43	36.62	36.14	-2.45%	9,793,558
Sep 2, 2025	38.04	39.00	36.88	37.54	37.05	-1.31%	15,838,639
Sep 1, 2025	38.06	38.36	37.45	38.04	37.54	0.66%	12,334,419
Aug 29, 2025	37.70	38.10	37.13	37.79	37.29	0.27%	12,290,335
Aug 28, 2025	37.49	37.96	36.60	37.69	37.19	0.48%	15,190,235
Aug 27, 2025	38.41	39.13	37.33	37.51	37.02	-2.65%	20,930,325
Aug 26, 2025	36.63	38.88	36.51	38.53	38.02	5.24%	22,437,493
Aug 25, 2025	36.27	37.30	36.18	36.61	36.13	1.55%	16,537,475
Aug 22, 2025	35.45	36.13	35.41	36.05	35.58	1.69%	11,146,413
Aug 21, 2025	35.76	36.15	35.36	35.45	34.98	-0.31%	11,239,956
Aug 20, 2025	35.10	35.58	34.75	35.56	35.09	1.31%	8,980,664
Aug 19, 2025	35.25	35.60	34.89	35.10	34.64	-0.14%	9,384,798
Aug 18, 2025	34.64	35.50	34.52	35.15	34.69	1.56%	13,415,609
Aug 15, 2025	34.10	34.63	33.88	34.61	34.15	1.64%	7,963,773
Aug 14, 2025	34.67	34.82	33.96	34.05	33.60	-1.65%	8,619,942
Aug 13, 2025	34.28	34.79	34.08	34.62	34.16	1.08%	10,441,293
Aug 12, 2025	34.12	34.44	33.97	34.25	33.80	0.18%	7,967,378
Aug 11, 2025	33.62	34.51	33.57	34.19	33.74	1.79%	7,161,691
Aug 8, 2025	33.86	33.90	33.50	33.59	33.15	-0.97%	5,466,533