SHE:300655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	14.80	16.36	14.80	16.15	16.15	-2.06%	87,237,771
Oct 13, 2025	14.70	16.49	14.58	16.49	16.49	8.13%	148,708,705
Oct 10, 2025	14.80	15.30	14.68	15.25	15.25	1.67%	96,098,414
Oct 9, 2025	15.28	15.90	15.00	15.00	15.00	-2.28%	121,464,168
Sep 30, 2025	14.76	15.36	14.46	15.35	15.35	5.35%	107,335,172
Sep 29, 2025	14.60	14.83	14.29	14.57	14.57	-0.07%	79,785,543
Sep 26, 2025	15.16	15.46	14.56	14.58	14.58	-4.95%	109,319,277
Sep 25, 2025	15.11	15.88	14.81	15.34	15.34	1.19%	151,430,596
Sep 24, 2025	14.35	15.94	14.12	15.16	15.16	5.64%	200,782,439
Sep 23, 2025	13.65	14.35	13.52	14.35	14.35	5.21%	139,282,743
Sep 22, 2025	13.56	13.78	13.30	13.64	13.64	0.66%	91,880,240
Sep 19, 2025	12.95	14.16	12.87	13.55	13.55	3.75%	133,306,638
Sep 18, 2025	13.25	13.64	12.80	13.06	13.06	-2.46%	103,041,288
Sep 17, 2025	13.06	13.74	13.01	13.39	13.39	2.68%	87,335,771
Sep 16, 2025	12.91	13.12	12.83	13.04	13.04	1.01%	54,254,200
Sep 15, 2025	13.49	13.57	12.89	12.91	12.91	-3.30%	80,947,793
Sep 12, 2025	13.83	13.83	13.28	13.35	13.35	-3.40%	91,267,849
Sep 11, 2025	13.56	13.90	13.18	13.82	13.82	0.73%	103,465,416
Sep 10, 2025	13.90	14.20	13.60	13.72	13.72	-3.04%	103,338,763
Sep 9, 2025	13.55	14.26	13.29	14.15	14.15	3.51%	143,106,430
Sep 8, 2025	13.10	13.90	12.83	13.67	13.67	3.56%	160,781,078
Sep 5, 2025	12.23	13.30	12.20	13.20	13.20	7.76%	156,420,482
Sep 4, 2025	12.88	12.98	11.81	12.25	12.25	-4.45%	134,212,026
Sep 3, 2025	12.00	13.52	11.65	12.82	12.82	6.83%	179,323,377
Sep 2, 2025	12.64	12.73	11.89	12.00	12.00	-4.99%	112,133,017
Sep 1, 2025	12.03	12.82	11.76	12.63	12.63	6.58%	148,954,098
Aug 29, 2025	12.15	12.15	11.66	11.85	11.85	-1.74%	71,503,087
Aug 28, 2025	11.49	12.23	11.49	12.06	12.06	4.87%	134,408,662
Aug 27, 2025	11.71	12.10	11.50	11.50	11.50	-1.29%	101,482,560
Aug 26, 2025	11.77	11.83	11.53	11.65	11.65	-1.27%	61,757,267
Aug 25, 2025	12.14	12.38	11.66	11.80	11.80	-0.34%	110,565,050
Aug 22, 2025	11.38	11.86	11.33	11.84	11.84	4.13%	85,482,803
Aug 21, 2025	11.78	11.83	11.27	11.37	11.37	-2.74%	60,191,447
Aug 20, 2025	11.56	11.69	11.30	11.69	11.69	0.17%	69,460,645
Aug 19, 2025	11.89	11.93	11.61	11.67	11.67	-2.83%	79,185,984
Aug 18, 2025	11.96	12.18	11.65	12.01	12.01	1.35%	126,290,775
Aug 15, 2025	11.26	11.97	11.17	11.85	11.85	8.42%	133,752,607
Aug 14, 2025	11.50	11.82	10.93	10.93	10.93	-3.53%	94,094,580
Aug 13, 2025	11.10	11.57	11.10	11.33	11.33	1.16%	103,720,726
Aug 12, 2025	10.84	11.29	10.66	11.20	11.20	3.99%	99,410,748
Aug 11, 2025	10.60	10.88	10.51	10.77	10.77	1.80%	45,902,085
Aug 8, 2025	10.81	10.98	10.55	10.58	10.58	-3.29%	55,838,139
Aug 7, 2025	10.78	11.05	10.69	10.94	10.94	2.15%	93,720,158
Aug 6, 2025	10.50	10.75	10.43	10.71	10.71	1.52%	55,323,993
Aug 5, 2025	10.45	10.64	10.26	10.55	10.55	0.96%	55,524,318
Aug 4, 2025	10.15	10.46	10.12	10.45	10.45	2.25%	41,845,629
Aug 1, 2025	10.44	10.53	10.17	10.22	10.22	-2.67%	59,142,266
Jul 31, 2025	10.77	10.95	10.42	10.50	10.50	-3.49%	85,435,908
Jul 30, 2025	10.46	11.10	10.33	10.88	10.88	4.11%	121,741,863
Jul 29, 2025	10.34	10.60	10.32	10.45	10.45	0.29%	55,683,899