SHE:300672 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	99.48	103.00	90.98	90.99	90.99	-12.30%	17,777,610
Nov 20, 2025	111.06	111.89	102.90	103.75	103.75	-6.12%	13,428,690
Nov 19, 2025	112.50	113.00	108.74	110.51	110.51	-2.09%	10,500,450
Nov 18, 2025	111.03	114.87	108.94	112.87	112.87	1.96%	15,262,560
Nov 17, 2025	102.01	114.43	101.04	110.70	110.70	8.55%	19,847,860
Nov 14, 2025	101.50	104.62	100.19	101.98	101.98	-0.26%	12,630,270
Nov 13, 2025	91.80	105.66	91.60	102.25	102.25	11.14%	22,412,320
Nov 12, 2025	92.60	93.86	90.86	92.00	92.00	-1.28%	4,679,645
Nov 11, 2025	90.88	94.62	89.80	93.19	93.19	2.65%	11,408,480
Nov 10, 2025	88.52	91.39	88.52	90.78	90.78	1.68%	6,313,406
Nov 7, 2025	84.88	91.50	83.37	89.28	89.28	4.31%	12,010,090
Nov 6, 2025	85.13	85.78	84.12	85.59	85.59	1.89%	3,335,201
Nov 5, 2025	84.01	85.12	82.69	84.00	84.00	-2.41%	4,994,760
Nov 4, 2025	88.24	88.60	85.36	86.07	86.07	-2.19%	4,038,275
Nov 3, 2025	88.91	89.35	86.40	88.00	88.00	-1.51%	4,483,102
Oct 31, 2025	89.41	91.40	87.91	89.35	89.35	-0.28%	5,819,701
Oct 30, 2025	90.59	92.27	88.60	89.60	89.60	-1.33%	6,141,506
Oct 29, 2025	92.52	93.10	89.89	90.81	90.81	-1.73%	5,060,400
Oct 28, 2025	94.90	94.90	91.69	92.41	92.41	-3.54%	7,277,213
Oct 27, 2025	92.80	98.51	92.36	95.80	95.80	5.10%	11,372,500
Oct 24, 2025	87.19	91.68	87.19	91.15	91.15	5.66%	8,424,168
Oct 23, 2025	86.76	87.00	84.83	86.27	86.27	-0.64%	3,762,863
Oct 22, 2025	89.00	89.20	86.01	86.83	86.83	-3.36%	5,639,235
Oct 21, 2025	89.04	90.79	88.29	89.85	89.85	1.21%	3,572,770
Oct 20, 2025	90.20	91.60	87.77	88.78	88.78	0.42%	4,272,800
Oct 17, 2025	90.22	94.20	88.18	88.41	88.41	-2.61%	5,636,469
Oct 16, 2025	90.50	93.27	89.60	90.78	90.78	0.43%	4,923,509
Oct 15, 2025	90.30	91.12	88.80	90.39	90.39	-0.26%	4,002,953
Oct 14, 2025	91.81	95.23	89.74	90.63	90.63	-1.02%	8,152,291
Oct 13, 2025	85.61	91.89	85.50	91.56	91.56	1.62%	5,861,392
Oct 10, 2025	95.00	95.00	89.68	90.10	90.10	-6.66%	9,124,663
Oct 9, 2025	97.87	99.99	96.00	96.53	96.53	-0.07%	11,651,890
Sep 30, 2025	95.10	98.66	95.00	96.60	96.60	2.43%	9,055,556
Sep 29, 2025	94.00	95.20	92.80	94.31	94.31	-0.02%	5,781,919
Sep 26, 2025	95.51	97.82	94.18	94.33	94.33	-1.73%	6,424,720
Sep 25, 2025	96.51	97.00	95.31	95.99	95.99	-0.78%	5,662,878
Sep 24, 2025	94.46	98.16	93.90	96.74	96.74	2.25%	9,469,870
Sep 23, 2025	94.41	95.49	91.60	94.61	94.61	-0.70%	7,959,428
Sep 22, 2025	93.48	95.57	92.71	95.28	95.28	2.98%	7,406,226
Sep 19, 2025	93.49	94.98	92.48	92.52	92.52	-1.15%	6,310,753
Sep 18, 2025	95.50	98.93	92.26	93.60	93.60	-1.68%	12,182,480
Sep 17, 2025	94.91	96.50	93.40	95.20	95.20	-0.16%	6,496,912
Sep 16, 2025	91.01	96.44	89.78	95.35	95.35	4.78%	11,307,790
Sep 15, 2025	94.09	94.39	90.51	91.00	91.00	-1.74%	7,125,435
Sep 12, 2025	90.21	93.60	89.54	92.61	92.61	3.83%	10,928,230
Sep 11, 2025	86.50	89.98	86.02	89.19	89.19	2.99%	8,151,510
Sep 10, 2025	83.00	88.08	82.80	86.60	86.60	4.78%	10,345,340
Sep 9, 2025	84.49	84.57	82.33	82.65	82.65	-2.91%	4,687,036
Sep 8, 2025	86.30	86.48	84.50	85.13	85.13	-1.56%	5,227,592
Sep 5, 2025	84.19	86.59	83.02	86.48	86.48	2.83%	7,618,589