SHE:300663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	18.19	18.43	18.12	18.28	18.28	0.49%	10,575,946
Sep 29, 2025	17.99	18.39	17.63	18.19	18.19	0.66%	11,062,891
Sep 26, 2025	18.36	18.50	18.03	18.07	18.07	-0.93%	10,448,537
Sep 25, 2025	18.30	18.47	18.13	18.24	18.24	-	11,478,735
Sep 24, 2025	17.93	18.25	17.78	18.24	18.24	1.28%	11,000,803
Sep 23, 2025	18.51	18.53	17.60	18.01	18.01	-2.54%	15,637,300
Sep 22, 2025	18.43	18.64	18.34	18.48	18.48	-	8,414,846
Sep 19, 2025	18.71	18.95	18.28	18.48	18.48	-1.23%	15,176,625
Sep 18, 2025	19.20	19.44	18.60	18.71	18.71	-2.40%	21,010,745
Sep 17, 2025	19.30	19.39	19.12	19.17	19.17	-0.62%	14,808,141
Sep 16, 2025	18.96	19.33	18.81	19.29	19.29	1.53%	18,029,853
Sep 15, 2025	18.80	19.15	18.70	19.00	19.00	0.74%	14,580,827
Sep 12, 2025	18.91	19.21	18.86	18.86	18.86	-1.46%	17,237,550
Sep 11, 2025	18.67	19.25	18.41	19.14	19.14	2.90%	21,502,145
Sep 10, 2025	18.62	18.90	18.48	18.60	18.60	-0.48%	12,111,061
Sep 9, 2025	19.32	19.42	18.68	18.69	18.69	0.05%	21,320,524
Sep 8, 2025	18.19	18.79	18.07	18.68	18.68	2.69%	18,473,307
Sep 5, 2025	18.00	18.27	17.66	18.19	18.19	1.06%	14,568,235
Sep 4, 2025	18.33	18.49	17.76	18.00	18.00	-1.32%	17,837,425
Sep 3, 2025	18.89	18.99	18.21	18.24	18.24	-3.24%	18,138,157
Sep 2, 2025	19.57	19.64	18.76	18.85	18.85	-4.27%	25,803,368
Sep 1, 2025	19.75	20.12	19.44	19.69	19.69	-0.25%	23,096,391
Aug 29, 2025	19.90	20.16	19.63	19.74	19.74	-2.13%	31,137,302
Aug 28, 2025	20.02	20.45	19.13	20.17	20.17	1.77%	44,378,215
Aug 27, 2025	20.76	20.86	19.82	19.82	19.82	-4.53%	42,217,588
Aug 26, 2025	20.27	20.97	19.91	20.76	20.76	1.42%	50,043,890
Aug 25, 2025	20.69	20.79	20.29	20.47	20.47	1.09%	47,011,772
Aug 22, 2025	20.10	20.40	20.00	20.25	20.25	0.30%	36,729,356
Aug 21, 2025	20.38	20.86	20.09	20.19	20.19	0.60%	47,666,662
Aug 20, 2025	19.85	20.27	19.61	20.07	20.07	-	38,083,514
Aug 19, 2025	20.00	21.00	19.92	20.07	20.07	1.93%	68,977,933
Aug 18, 2025	19.26	19.92	19.12	19.69	19.69	2.71%	44,918,813
Aug 15, 2025	18.80	19.29	18.50	19.17	19.17	1.21%	27,423,229
Aug 14, 2025	18.86	19.38	18.81	18.94	18.94	0.48%	28,444,116
Aug 13, 2025	18.84	18.95	18.65	18.85	18.85	-0.16%	16,375,144
Aug 12, 2025	18.75	18.98	18.69	18.88	18.88	-0.32%	14,960,221
Aug 11, 2025	18.25	19.35	18.25	18.94	18.94	3.22%	26,364,617
Aug 8, 2025	18.84	18.88	18.34	18.35	18.35	-2.86%	19,589,161
Aug 7, 2025	19.30	19.30	18.85	18.89	18.89	-2.12%	20,347,171
Aug 6, 2025	18.98	19.35	18.88	19.30	19.30	2.12%	16,863,324
Aug 5, 2025	18.96	19.01	18.72	18.90	18.90	-0.26%	12,533,148
Aug 4, 2025	18.91	18.96	18.62	18.95	18.95	-0.79%	13,407,107
Aug 1, 2025	18.97	19.15	18.56	19.10	19.10	0.58%	16,305,000
Jul 31, 2025	19.05	19.34	18.91	18.99	18.99	-0.68%	17,153,725
Jul 30, 2025	19.95	19.95	19.05	19.12	19.12	-4.45%	27,735,251
Jul 29, 2025	20.06	20.13	19.61	20.01	20.01	-0.89%	22,656,525
Jul 28, 2025	19.85	20.19	19.61	20.19	20.19	1.97%	25,805,533
Jul 25, 2025	19.60	19.99	19.52	19.80	19.80	0.30%	21,848,569
Jul 24, 2025	19.37	19.74	19.37	19.74	19.74	0.97%	24,154,418
Jul 23, 2025	19.40	19.80	19.21	19.55	19.55	-0.10%	22,753,944