SHE:300693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	39.53	40.19	39.27	39.64	39.64	1.12%	12,035,240
Dec 5, 2025	37.98	39.50	37.62	39.20	39.20	3.48%	13,087,920
Dec 4, 2025	37.89	38.10	37.41	37.88	37.88	-0.26%	6,262,057
Dec 3, 2025	38.20	38.86	37.70	37.98	37.98	-0.50%	8,725,445
Dec 2, 2025	38.78	38.88	37.96	38.17	38.17	-2.15%	9,708,708
Dec 1, 2025	39.40	39.56	38.70	39.01	39.01	-0.64%	10,353,284
Nov 28, 2025	38.52	39.50	38.40	39.26	39.26	1.45%	9,679,386
Nov 27, 2025	38.80	40.65	38.58	38.70	38.70	-0.51%	14,949,650
Nov 26, 2025	39.34	39.87	38.62	38.90	38.90	-0.92%	10,351,310
Nov 25, 2025	39.19	40.44	39.09	39.26	39.26	1.11%	12,129,850
Nov 24, 2025	39.57	39.69	38.15	38.83	38.83	-0.79%	14,559,930
Nov 21, 2025	40.58	41.11	38.88	39.14	39.14	-6.14%	15,722,690
Nov 20, 2025	43.50	43.88	41.55	41.70	41.70	-3.14%	15,593,370
Nov 19, 2025	43.30	44.45	42.72	43.05	43.05	-0.71%	18,042,310
Nov 18, 2025	44.88	44.96	43.03	43.36	43.36	-3.21%	15,472,890
Nov 17, 2025	47.52	47.82	44.52	44.80	44.80	-4.05%	17,427,500
Nov 14, 2025	48.27	48.55	46.59	46.69	46.69	-5.49%	33,113,050
Nov 13, 2025	41.72	50.05	41.62	49.40	49.40	18.44%	48,941,760
Nov 12, 2025	43.40	43.50	41.09	41.71	41.71	-4.23%	16,657,370
Nov 11, 2025	44.02	44.96	43.29	43.55	43.55	0.23%	16,724,920
Nov 10, 2025	46.81	47.50	43.19	43.45	43.45	-6.72%	27,228,190
Nov 7, 2025	46.03	47.82	45.79	46.58	46.58	-4.02%	28,079,350
Nov 6, 2025	47.28	49.78	46.64	48.53	48.53	2.64%	37,704,020
Nov 5, 2025	42.35	47.72	42.16	47.28	47.28	9.60%	32,805,890
Nov 4, 2025	44.03	44.85	42.76	43.14	43.14	-3.06%	13,531,370
Nov 3, 2025	41.80	45.00	41.66	44.50	44.50	6.38%	23,651,980
Oct 31, 2025	42.05	43.51	41.68	41.83	41.83	-0.92%	12,350,660
Oct 30, 2025	42.88	43.58	42.05	42.22	42.22	-1.52%	16,381,380
Oct 29, 2025	40.57	42.99	40.43	42.87	42.87	5.46%	19,190,280
Oct 28, 2025	40.37	41.71	39.96	40.65	40.65	0.69%	17,433,850
Oct 27, 2025	39.80	41.55	39.50	40.37	40.37	6.46%	31,273,260
Oct 24, 2025	36.33	38.50	36.18	37.92	37.92	4.90%	15,402,740
Oct 23, 2025	37.01	37.09	35.25	36.15	36.15	-3.52%	15,558,380
Oct 22, 2025	38.58	38.78	37.06	37.47	37.47	-3.65%	15,314,700
Oct 21, 2025	38.39	39.80	38.22	38.89	38.89	1.38%	14,880,800
Oct 20, 2025	38.19	39.56	38.00	38.36	38.36	2.13%	19,158,360
Oct 17, 2025	42.94	43.10	37.48	37.56	37.56	-12.95%	35,228,670
Oct 16, 2025	45.78	45.80	41.72	43.15	43.15	1.43%	43,784,350
Oct 15, 2025	39.02	42.98	37.98	42.54	42.54	8.52%	38,142,480
Oct 14, 2025	39.79	42.20	39.06	39.20	39.20	-0.15%	26,590,720
Oct 13, 2025	38.00	41.15	38.00	39.26	39.26	-3.70%	17,533,180
Oct 10, 2025	40.20	41.42	39.70	40.77	40.77	0.42%	18,548,250
Oct 9, 2025	41.50	41.79	40.35	40.60	40.60	-1.88%	21,593,690
Sep 30, 2025	40.05	42.24	40.05	41.38	41.38	2.88%	27,531,760
Sep 29, 2025	40.00	41.17	39.69	40.22	40.22	1.51%	26,679,370
Sep 26, 2025	39.44	40.18	38.81	39.62	39.62	0.35%	22,946,070
Sep 25, 2025	37.51	40.00	37.42	39.48	39.48	4.47%	25,622,190
Sep 24, 2025	37.40	38.22	36.87	37.79	37.79	-0.40%	13,726,420
Sep 23, 2025	38.49	39.47	36.88	37.94	37.94	-1.02%	17,486,050
Sep 22, 2025	38.41	38.70	37.78	38.33	38.33	-0.31%	9,301,222