SHE:300657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	30.01	30.01	27.35	27.58	27.58	-1.32%	13,924,739
Nov 13, 2025	27.50	27.95	27.36	27.95	27.95	1.64%	13,262,064
Nov 12, 2025	27.79	27.91	27.20	27.50	27.50	-1.47%	13,413,075
Nov 11, 2025	28.83	29.14	27.78	27.91	27.91	-4.42%	24,360,610
Nov 10, 2025	30.01	30.16	28.95	29.20	29.20	-1.98%	16,975,245
Nov 7, 2025	30.01	30.15	29.70	29.79	29.79	-1.62%	11,020,202
Nov 6, 2025	30.65	30.73	29.93	30.28	30.28	-0.36%	11,785,832
Nov 5, 2025	30.29	30.60	29.90	30.39	30.39	-1.65%	13,347,527
Nov 4, 2025	31.39	31.53	30.64	30.90	30.90	-2.15%	16,381,977
Nov 3, 2025	31.84	31.84	31.02	31.58	31.58	0.96%	16,692,667
Oct 31, 2025	31.60	31.86	31.10	31.28	31.28	-0.45%	17,167,594
Oct 30, 2025	31.56	32.11	31.30	31.42	31.42	-1.01%	20,119,543
Oct 29, 2025	31.25	31.85	30.90	31.74	31.74	1.99%	20,110,582
Oct 28, 2025	30.90	31.68	30.77	31.12	31.12	-	15,325,500
Oct 27, 2025	31.15	31.40	30.80	31.12	31.12	1.30%	16,540,289
Oct 24, 2025	30.08	31.09	30.07	30.72	30.72	3.09%	15,829,633
Oct 23, 2025	29.84	29.90	29.21	29.80	29.80	-0.63%	10,128,225
Oct 22, 2025	30.10	30.36	29.75	29.99	29.99	-0.70%	8,772,777
Oct 21, 2025	29.69	30.37	29.65	30.20	30.20	1.82%	12,891,303
Oct 20, 2025	29.65	30.15	29.37	29.66	29.66	2.13%	13,365,458
Oct 17, 2025	30.75	30.75	28.97	29.04	29.04	-4.82%	18,109,343
Oct 16, 2025	31.02	31.04	30.40	30.51	30.51	-2.27%	12,837,023
Oct 15, 2025	30.86	31.24	30.11	31.22	31.22	1.53%	15,078,697
Oct 14, 2025	32.52	32.77	30.66	30.75	30.75	-4.44%	22,061,508
Oct 13, 2025	30.86	32.32	30.71	32.18	32.18	-1.80%	21,151,360
Oct 10, 2025	33.50	33.78	32.50	32.77	32.77	-3.05%	26,709,390
Oct 9, 2025	33.17	34.38	32.93	33.80	33.80	1.90%	30,253,183
Sep 30, 2025	33.33	33.62	32.86	33.17	33.17	0.30%	23,244,861
Sep 29, 2025	33.10	33.75	32.73	33.07	33.07	1.72%	23,359,676
Sep 26, 2025	34.15	34.17	32.50	32.51	32.51	-6.07%	36,764,771
Sep 25, 2025	35.09	35.59	34.47	34.61	34.61	-0.83%	37,507,015
Sep 24, 2025	34.23	35.20	33.42	34.90	34.90	1.45%	40,928,162
Sep 23, 2025	35.69	35.85	33.47	34.40	34.40	-2.71%	48,864,928
Sep 22, 2025	34.50	35.84	34.50	35.36	35.36	6.38%	70,016,849
Sep 19, 2025	33.35	34.10	33.03	33.24	33.24	-0.27%	24,746,231
Sep 18, 2025	33.13	34.65	32.68	33.33	33.33	0.60%	42,300,134
Sep 17, 2025	33.35	33.82	32.86	33.13	33.13	-0.66%	23,640,968
Sep 16, 2025	33.54	33.85	33.01	33.35	33.35	-1.07%	24,670,701
Sep 15, 2025	33.62	34.19	32.68	33.71	33.71	0.27%	29,721,979
Sep 12, 2025	32.34	34.65	32.17	33.62	33.62	3.73%	48,597,647
Sep 11, 2025	31.27	32.60	31.06	32.41	32.41	4.55%	35,442,461
Sep 10, 2025	30.72	31.56	30.68	31.00	31.00	1.44%	23,806,308
Sep 9, 2025	31.28	31.63	30.30	30.56	30.56	-2.30%	23,746,358
Sep 8, 2025	31.52	32.04	30.90	31.28	31.28	-0.76%	23,973,342
Sep 5, 2025	31.28	31.77	30.89	31.52	31.52	1.51%	25,957,735
Sep 4, 2025	32.61	33.11	30.20	31.05	31.05	-4.52%	34,389,956
Sep 3, 2025	33.77	33.90	32.32	32.52	32.52	-3.50%	30,911,713
Sep 2, 2025	35.95	35.97	33.43	33.70	33.70	-7.09%	45,405,081
Sep 1, 2025	35.80	36.85	35.36	36.27	36.27	4.46%	55,337,168
Aug 29, 2025	35.60	35.72	34.31	34.72	34.72	-2.44%	36,973,548