SHE:300657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	34.61	35.59	34.17	35.59	35.59	2.01%	47,562,240
Aug 27, 2025	36.45	37.15	34.75	34.89	34.89	-3.14%	53,829,490
Aug 26, 2025	36.35	37.24	35.92	36.02	36.02	-2.54%	42,382,324
Aug 25, 2025	36.03	38.19	35.75	36.96	36.96	4.73%	64,023,299
Aug 22, 2025	36.00	36.60	35.00	35.29	35.29	1.00%	58,434,681
Aug 21, 2025	34.18	35.11	33.40	34.94	34.94	1.75%	48,385,505
Aug 20, 2025	34.01	34.70	33.56	34.34	34.34	-0.03%	35,362,935
Aug 19, 2025	34.12	35.78	33.88	34.35	34.35	0.38%	53,270,507
Aug 18, 2025	33.24	34.88	32.81	34.22	34.22	4.14%	62,005,432
Aug 15, 2025	31.21	33.39	31.21	32.86	32.86	5.29%	54,410,152
Aug 14, 2025	31.99	32.20	31.18	31.21	31.21	-2.92%	41,911,684
Aug 13, 2025	31.00	32.53	30.71	32.15	32.15	3.88%	62,889,742
Aug 12, 2025	29.33	31.14	29.00	30.95	30.95	5.52%	54,668,130
Aug 11, 2025	28.83	29.57	28.71	29.33	29.33	1.35%	18,363,908
Aug 8, 2025	29.43	29.43	28.82	28.94	28.94	-2.59%	24,069,520
Aug 7, 2025	30.25	30.48	29.69	29.71	29.71	-1.62%	28,611,671
Aug 6, 2025	30.01	30.51	29.89	30.20	30.20	-	28,157,303