SHE:300725 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	41.00	41.17	40.48	40.81	40.81	-0.44%	4,791,794
Nov 5, 2025	40.46	41.34	40.46	40.99	40.99	-1.06%	4,666,222
Nov 4, 2025	42.40	42.43	41.18	41.43	41.43	-2.86%	6,932,208
Nov 3, 2025	42.90	43.10	42.18	42.65	42.65	-0.37%	7,789,266
Oct 31, 2025	41.28	43.08	41.19	42.81	42.81	3.71%	12,460,189
Oct 30, 2025	42.00	42.30	41.24	41.28	41.28	-1.62%	6,716,954
Oct 29, 2025	40.50	41.99	40.37	41.96	41.96	3.55%	9,827,164
Oct 28, 2025	40.58	41.00	40.41	40.52	40.52	-0.64%	4,498,737
Oct 27, 2025	40.70	41.23	40.56	40.78	40.78	1.34%	5,775,462
Oct 24, 2025	39.37	40.35	39.30	40.24	40.24	2.21%	6,298,909
Oct 23, 2025	40.14	40.47	38.78	39.37	39.37	-2.23%	7,267,469
Oct 22, 2025	40.42	41.15	40.24	40.27	40.27	-0.74%	5,044,688
Oct 21, 2025	40.63	40.72	40.12	40.57	40.57	0.77%	4,273,035
Oct 20, 2025	40.20	40.52	39.73	40.26	40.26	1.16%	4,017,109
Oct 17, 2025	40.46	40.97	39.71	39.80	39.80	-1.99%	5,363,925
Oct 16, 2025	40.33	41.21	40.06	40.61	40.61	0.20%	5,950,105
Oct 15, 2025	39.42	40.65	39.09	40.53	40.53	3.45%	6,663,116
Oct 14, 2025	40.50	40.99	39.08	39.18	39.18	-2.63%	6,357,247
Oct 13, 2025	39.38	40.37	39.20	40.24	40.24	-2.02%	5,757,724
Oct 10, 2025	41.34	41.77	40.93	41.07	41.07	-1.51%	5,712,487
Oct 9, 2025	41.15	41.99	40.88	41.70	41.70	0.68%	7,144,214
Sep 30, 2025	40.69	41.52	40.45	41.42	41.42	2.17%	6,273,018
Sep 29, 2025	40.41	40.73	39.41	40.54	40.54	-0.34%	6,293,322
Sep 26, 2025	41.13	41.22	40.42	40.68	40.68	-2.09%	6,694,739
Sep 25, 2025	41.36	42.38	41.08	41.55	41.55	0.46%	8,095,608
Sep 24, 2025	40.35	41.46	40.06	41.36	41.36	1.92%	7,135,696
Sep 23, 2025	41.68	41.68	39.66	40.58	40.58	-2.71%	10,210,441
Sep 22, 2025	41.64	42.26	41.00	41.71	41.71	0.36%	8,233,545
Sep 19, 2025	42.82	43.82	41.43	41.56	41.56	-4.79%	16,493,716
Sep 18, 2025	44.76	45.19	43.07	43.65	43.65	-2.44%	18,859,078
Sep 17, 2025	45.61	45.90	44.24	44.74	44.74	-5.11%	26,465,377
Sep 16, 2025	47.30	48.66	46.09	47.15	47.15	2.68%	39,418,130
Sep 15, 2025	44.48	46.49	44.27	45.92	45.92	3.35%	25,779,580
Sep 12, 2025	43.33	44.94	42.43	44.43	44.43	2.16%	19,988,871
Sep 11, 2025	43.05	43.50	40.05	43.49	43.49	-2.20%	17,635,147
Sep 10, 2025	43.09	45.00	43.00	44.47	44.47	2.96%	13,342,508
Sep 9, 2025	44.17	44.85	43.11	43.19	43.19	-2.92%	9,166,213
Sep 8, 2025	44.19	44.69	43.70	44.49	44.49	0.63%	10,143,648
Sep 5, 2025	42.69	44.28	42.39	44.21	44.21	3.85%	10,466,843
Sep 4, 2025	43.91	44.77	41.74	42.57	42.57	-3.21%	11,324,007
Sep 3, 2025	44.27	45.70	43.67	43.98	43.98	-0.48%	12,118,732
Sep 2, 2025	45.00	45.65	43.74	44.19	44.19	-2.58%	11,593,839
Sep 1, 2025	44.19	45.59	44.00	45.36	45.36	2.30%	13,619,123
Aug 29, 2025	43.27	45.17	43.13	44.34	44.34	2.52%	13,758,840
Aug 28, 2025	43.60	43.96	41.65	43.25	43.25	-0.55%	13,977,840
Aug 27, 2025	45.18	45.78	43.49	43.49	43.49	-3.74%	16,120,820
Aug 26, 2025	46.68	46.70	45.17	45.18	45.18	-3.91%	16,748,465
Aug 25, 2025	46.21	47.31	46.11	47.02	47.02	1.75%	14,749,338
Aug 22, 2025	45.96	46.33	45.61	46.21	46.21	0.54%	10,029,123
Aug 21, 2025	46.64	47.05	45.67	45.96	45.96	-0.95%	12,399,455