SHE:300657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	29.59	30.16	29.38	29.63	-	-3.33%	19,458,783
Dec 9, 2025	31.38	31.50	30.36	30.65	30.65	-	43,103,280
Dec 8, 2025	29.40	30.98	29.13	30.65	30.65	4.39%	41,751,050
Dec 5, 2025	29.59	29.59	28.82	29.36	29.36	-1.87%	27,540,160
Dec 4, 2025	28.00	29.93	27.36	29.92	29.92	5.95%	37,976,090
Dec 3, 2025	28.88	28.90	27.88	28.24	28.24	-3.42%	23,265,500
Dec 2, 2025	28.16	29.31	27.75	29.24	29.24	3.95%	36,475,680
Dec 1, 2025	27.55	28.24	27.25	28.13	28.13	1.77%	15,396,700
Nov 28, 2025	27.60	27.87	27.37	27.64	27.64	1.25%	9,706,589
Nov 27, 2025	27.22	27.87	27.22	27.30	27.30	-0.40%	10,347,530
Nov 26, 2025	27.49	27.78	27.20	27.41	27.41	-0.58%	11,333,960
Nov 25, 2025	27.09	27.96	27.07	27.57	27.57	2.53%	13,561,890
Nov 24, 2025	26.78	27.14	26.20	26.89	26.89	1.82%	12,281,940
Nov 21, 2025	27.11	27.39	26.41	26.41	26.41	-4.10%	12,959,340
Nov 20, 2025	27.56	27.92	27.42	27.54	27.54	0.81%	11,254,572
Nov 19, 2025	27.65	27.90	27.11	27.32	27.32	-1.62%	9,300,822
Nov 18, 2025	28.08	28.11	27.52	27.77	27.77	-1.31%	10,248,250
Nov 17, 2025	27.50	28.25	27.42	28.14	28.14	2.03%	13,169,440
Nov 14, 2025	27.71	28.25	27.35	27.58	27.58	-1.32%	13,924,730
Nov 13, 2025	27.50	27.95	27.36	27.95	27.95	1.64%	13,262,060
Nov 12, 2025	27.79	27.91	27.20	27.50	27.50	-1.47%	13,413,070
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%	16,975,240
Nov 7, 2025	30.01	30.15	29.70	29.79	29.79	-1.62%	11,020,200
Nov 6, 2025	30.65	30.73	29.93	30.28	30.28	-0.36%	11,634,430
Nov 5, 2025	30.29	30.60	29.90	30.39	30.39	-1.65%	13,257,920
Nov 4, 2025	31.39	31.53	30.64	30.90	30.90	-2.15%	16,318,270
Nov 3, 2025	31.84	31.84	31.02	31.58	31.58	0.96%	16,692,660
Oct 31, 2025	31.60	31.86	31.10	31.28	31.28	-0.45%	17,167,590
Oct 30, 2025	31.56	32.11	31.30	31.42	31.42	-1.01%	20,117,440
Oct 29, 2025	31.25	31.85	30.90	31.74	31.74	1.99%	19,874,980
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%	16,537,980
Oct 24, 2025	30.08	31.09	30.07	30.72	30.72	3.09%	15,827,730
Oct 23, 2025	29.84	29.90	29.21	29.80	29.80	-0.63%	10,128,220
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%	12,890,300
Oct 20, 2025	29.65	30.15	29.37	29.66	29.66	2.13%	13,365,350
Oct 17, 2025	30.75	30.75	28.97	29.04	29.04	-4.82%	18,107,940
Oct 16, 2025	31.02	31.04	30.40	30.51	30.51	-2.27%	12,835,420
Oct 15, 2025	30.86	31.24	30.11	31.22	31.22	1.53%	14,918,590
Oct 14, 2025	32.52	32.77	30.66	30.75	30.75	-4.44%	22,060,500
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%	30,251,280
Sep 30, 2025	33.33	33.62	32.86	33.17	33.17	0.30%	23,244,260
Sep 29, 2025	33.10	33.75	32.73	33.07	33.07	1.72%	23,084,760
Sep 26, 2025	34.15	34.17	32.50	32.51	32.51	-6.07%	36,764,170
Sep 25, 2025	35.09	35.59	34.47	34.61	34.61	-0.83%	37,506,910
Sep 24, 2025	34.23	35.20	33.42	34.90	34.90	1.45%	40,388,360