SHE:300655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	16.57	17.25	16.31	16.93	16.93	0.24%	88,067,876
Nov 6, 2025	16.67	17.12	16.67	16.89	16.89	1.69%	96,383,619
Nov 5, 2025	16.52	16.70	16.23	16.61	16.61	-1.72%	69,898,995
Nov 4, 2025	17.49	17.58	16.73	16.90	16.90	-2.76%	78,122,746
Nov 3, 2025	17.44	17.55	16.74	17.38	17.38	-0.40%	94,924,043
Oct 31, 2025	17.92	18.20	17.38	17.45	17.45	-0.91%	105,090,492
Oct 30, 2025	18.31	18.58	17.60	17.61	17.61	-4.50%	132,003,627
Oct 29, 2025	18.17	18.73	17.84	18.44	18.44	1.04%	194,130,813
Oct 28, 2025	16.76	19.56	16.76	18.25	18.25	4.23%	309,245,950
Oct 27, 2025	16.71	18.04	16.71	17.51	17.51	16.50%	285,259,410
Oct 24, 2025	14.70	15.54	14.70	15.03	15.03	8.29%	148,829,300
Oct 23, 2025	13.65	13.90	13.19	13.88	13.88	0.95%	54,993,962
Oct 22, 2025	13.81	14.07	13.64	13.75	13.75	-1.29%	43,398,064
Oct 21, 2025	13.80	14.09	13.40	13.93	13.93	1.90%	56,129,570
Oct 20, 2025	13.97	14.33	13.66	13.67	13.67	-0.22%	59,271,964
Oct 17, 2025	15.19	15.55	13.61	13.70	13.69	-9.93%	94,294,999
Oct 16, 2025	15.55	15.75	15.18	15.21	15.20	-3.92%	56,138,301
Oct 15, 2025	15.85	15.95	14.93	15.83	15.82	-0.06%	88,671,647
Oct 14, 2025	16.35	16.36	15.65	15.84	15.83	-3.94%	118,946,121
Oct 13, 2025	14.70	16.49	14.58	16.49	16.48	8.13%	148,711,905
Oct 10, 2025	14.80	15.30	14.68	15.25	15.24	1.67%	96,098,414
Oct 9, 2025	15.28	15.90	15.00	15.00	14.99	-2.28%	121,464,168
Sep 30, 2025	14.76	15.36	14.46	15.35	15.34	5.35%	107,335,172
Sep 29, 2025	14.60	14.83	14.29	14.57	14.56	-0.07%	79,785,543
Sep 26, 2025	15.16	15.46	14.56	14.58	14.57	-4.95%	109,319,277
Sep 25, 2025	15.11	15.88	14.81	15.34	15.33	1.19%	151,430,596
Sep 24, 2025	14.35	15.94	14.12	15.16	15.15	5.64%	200,782,439
Sep 23, 2025	13.65	14.35	13.52	14.35	14.34	5.21%	139,282,743
Sep 22, 2025	13.56	13.78	13.30	13.64	13.63	0.66%	91,880,240
Sep 19, 2025	12.95	14.16	12.87	13.55	13.54	3.75%	133,306,638
Sep 18, 2025	13.25	13.64	12.80	13.06	13.05	-2.46%	103,041,288
Sep 17, 2025	13.06	13.74	13.01	13.39	13.38	2.68%	87,335,771
Sep 16, 2025	12.91	13.12	12.83	13.04	13.03	1.01%	54,254,200
Sep 15, 2025	13.49	13.57	12.89	12.91	12.90	-3.30%	80,947,793
Sep 12, 2025	13.83	13.83	13.28	13.35	13.34	-3.40%	91,267,849
Sep 11, 2025	13.56	13.90	13.18	13.82	13.81	0.73%	103,465,416
Sep 10, 2025	13.90	14.20	13.60	13.72	13.71	-3.04%	103,338,763
Sep 9, 2025	13.55	14.26	13.29	14.15	14.14	3.51%	143,106,430
Sep 8, 2025	13.10	13.90	12.83	13.67	13.66	3.56%	160,781,078
Sep 5, 2025	12.23	13.30	12.20	13.20	13.19	7.76%	156,420,482
Sep 4, 2025	12.88	12.98	11.81	12.25	12.24	-4.45%	134,212,026
Sep 3, 2025	12.00	13.52	11.65	12.82	12.81	6.83%	179,323,377
Sep 2, 2025	12.64	12.73	11.89	12.00	11.99	-4.99%	112,133,017
Sep 1, 2025	12.03	12.82	11.76	12.63	12.62	6.58%	148,954,098
Aug 29, 2025	12.15	12.15	11.66	11.85	11.84	-1.74%	71,503,087
Aug 28, 2025	11.49	12.23	11.49	12.06	12.05	4.87%	134,408,662
Aug 27, 2025	11.71	12.10	11.50	11.50	11.49	-1.29%	101,482,560
Aug 26, 2025	11.77	11.83	11.53	11.65	11.64	-1.27%	61,757,267
Aug 25, 2025	12.14	12.38	11.66	11.80	11.79	-0.34%	110,565,050
Aug 22, 2025	11.38	11.86	11.33	11.84	11.83	4.13%	85,482,803