SHE:300723 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	47.84	47.95	45.58	46.65	46.65	-2.49%	7,069,850
Dec 11, 2025	48.29	48.88	47.57	47.84	47.84	-0.93%	3,593,905
Dec 10, 2025	47.28	49.00	46.90	48.29	48.29	1.32%	4,447,125
Dec 9, 2025	48.24	49.29	47.14	47.66	47.66	-1.47%	5,644,722
Dec 8, 2025	48.00	49.80	47.80	48.37	48.37	0.75%	6,624,642
Dec 5, 2025	48.68	48.86	46.19	48.01	48.01	-0.39%	6,932,242
Dec 4, 2025	47.00	48.88	46.72	48.20	48.20	2.16%	6,576,272
Dec 3, 2025	48.08	48.46	46.86	47.18	47.18	-2.16%	5,928,627
Dec 2, 2025	48.89	49.13	48.08	48.22	48.22	-2.21%	6,014,500
Dec 1, 2025	50.70	50.95	47.81	49.31	49.31	-2.70%	12,086,450
Nov 28, 2025	51.50	51.65	49.35	50.68	50.68	-1.84%	7,325,707
Nov 27, 2025	54.25	54.35	51.54	51.63	51.63	-3.60%	7,848,506
Nov 26, 2025	53.48	56.00	53.16	53.56	53.56	-0.37%	12,661,170
Nov 25, 2025	49.56	55.88	48.91	53.76	53.76	9.49%	15,642,350
Nov 24, 2025	48.20	50.31	48.20	49.10	49.10	1.36%	5,299,876
Nov 21, 2025	50.03	50.89	48.06	48.44	48.44	-4.00%	5,218,950
Nov 20, 2025	49.30	51.89	49.24	50.46	50.46	2.35%	7,196,599
Nov 19, 2025	49.07	50.17	47.77	49.30	49.30	0.12%	5,534,188
Nov 18, 2025	50.10	50.76	48.88	49.24	49.24	-1.54%	4,522,216
Nov 17, 2025	51.32	51.32	49.30	50.01	50.01	-2.74%	6,017,703
Nov 14, 2025	50.70	53.80	50.42	51.42	51.42	-0.08%	11,172,510
Nov 13, 2025	48.52	52.78	48.21	51.46	51.46	6.87%	14,350,490
Nov 12, 2025	47.50	48.96	47.10	48.15	48.15	-1.59%	5,574,948
Nov 11, 2025	49.41	50.20	48.74	48.93	48.93	-2.04%	5,761,590
Nov 10, 2025	49.28	50.35	48.91	49.95	49.95	2.19%	6,957,079
Nov 7, 2025	49.85	50.08	48.59	48.88	48.88	-1.95%	6,009,099
Nov 6, 2025	50.14	50.40	48.65	49.85	49.85	-0.56%	7,467,698
Nov 5, 2025	51.05	51.73	49.56	50.13	50.13	-2.94%	8,965,583
Nov 4, 2025	53.07	53.69	50.62	51.65	51.65	-2.66%	10,149,750
Nov 3, 2025	56.22	56.28	51.33	53.06	53.06	-5.15%	13,443,700
Oct 31, 2025	50.97	56.88	50.50	55.94	55.94	9.94%	18,160,840
Oct 30, 2025	53.08	53.18	50.24	50.88	50.88	-4.54%	9,099,298
Oct 29, 2025	53.00	53.95	52.00	53.30	53.30	-0.13%	6,699,519
Oct 28, 2025	52.60	54.16	51.85	53.37	53.37	1.41%	8,886,255
Oct 27, 2025	52.18	54.10	52.12	52.63	52.63	0.79%	7,451,911
Oct 24, 2025	52.83	53.19	51.07	52.22	52.22	-1.82%	9,210,777
Oct 23, 2025	55.47	56.25	51.80	53.19	53.19	-5.07%	11,337,090
Oct 22, 2025	53.40	56.80	53.40	56.03	56.03	5.84%	16,473,020
Oct 21, 2025	54.91	55.37	52.33	52.94	52.94	-3.68%	10,691,310
Oct 20, 2025	55.59	57.31	53.91	54.96	54.96	-1.06%	7,763,469
Oct 17, 2025	54.70	58.99	54.46	55.55	55.55	3.21%	14,252,490
Oct 16, 2025	55.10	55.80	52.80	53.82	53.82	-3.25%	9,553,613
Oct 15, 2025	52.98	57.00	52.68	55.63	55.63	5.00%	12,025,570
Oct 14, 2025	61.89	62.50	52.66	52.98	52.98	-14.30%	17,197,960
Oct 13, 2025	56.00	62.50	55.60	61.82	61.82	6.07%	13,355,930
Oct 10, 2025	55.95	60.06	55.50	58.28	58.28	3.54%	11,195,350
Oct 9, 2025	59.52	60.10	56.02	56.29	56.29	-5.28%	9,338,214
Sep 30, 2025	56.97	60.53	56.22	59.43	59.43	4.34%	9,310,046
Sep 29, 2025	56.80	57.74	55.77	56.96	56.96	2.19%	5,987,219
Sep 26, 2025	57.01	58.10	55.53	55.74	55.74	-3.68%	7,953,354