SHE:300768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	23.00	25.37	23.00	24.33	-	4.47%	35,080,037
Oct 28, 2025	22.23	23.83	22.10	23.29	23.29	3.42%	36,917,709
Oct 27, 2025	22.19	23.28	21.92	22.52	22.52	1.76%	33,027,875
Oct 24, 2025	23.00	23.80	22.08	22.13	22.13	-4.57%	39,991,190
Oct 23, 2025	20.29	24.23	19.50	23.19	23.19	14.86%	39,084,745
Oct 22, 2025	20.99	21.14	20.05	20.19	20.19	-4.58%	23,082,002
Oct 21, 2025	21.33	21.89	21.08	21.16	21.16	-1.44%	25,306,554
Oct 20, 2025	22.52	22.74	21.18	21.47	21.47	-1.78%	32,523,147
Oct 17, 2025	20.81	22.98	20.39	21.86	21.86	4.10%	36,891,402
Oct 16, 2025	21.70	21.72	20.69	21.00	21.00	-4.28%	28,386,200
Oct 15, 2025	20.80	22.74	20.23	21.94	21.94	2.76%	45,834,840
Oct 14, 2025	20.46	21.80	20.20	21.35	21.35	4.76%	35,321,960
Oct 13, 2025	19.50	21.15	19.46	20.38	20.38	1.54%	31,612,851
Oct 10, 2025	19.80	20.80	19.59	20.07	20.07	5.35%	35,913,388
Oct 9, 2025	19.03	19.26	18.87	19.05	19.05	-0.78%	11,113,407
Sep 30, 2025	18.92	19.30	18.82	19.20	19.20	2.02%	10,963,959
Sep 29, 2025	18.85	19.01	18.50	18.82	18.82	-0.42%	9,284,400
Sep 26, 2025	19.61	19.61	18.89	18.90	18.90	-3.62%	14,870,412
Sep 25, 2025	19.32	19.83	19.18	19.61	19.61	1.29%	19,769,062
Sep 24, 2025	19.12	19.55	18.89	19.36	19.36	0.21%	18,961,400
Sep 23, 2025	19.17	19.44	18.70	19.32	19.32	1.74%	25,001,912
Sep 22, 2025	18.60	19.04	18.50	18.99	18.99	1.23%	11,445,256
Sep 19, 2025	18.49	19.10	18.36	18.76	18.76	1.57%	11,975,451
Sep 18, 2025	18.87	19.13	18.26	18.47	18.47	-2.12%	15,083,934
Sep 17, 2025	18.31	19.23	18.00	18.87	18.87	2.78%	14,864,635
Sep 16, 2025	18.16	18.36	18.05	18.36	18.36	0.99%	6,011,669
Sep 15, 2025	18.40	18.59	18.10	18.18	18.18	-1.20%	6,632,348
Sep 12, 2025	18.61	18.79	18.40	18.40	18.40	-1.18%	8,041,263
Sep 11, 2025	18.18	18.67	17.83	18.62	18.62	2.53%	10,352,767
Sep 10, 2025	18.50	18.72	18.10	18.16	18.16	-2.52%	8,771,348
Sep 9, 2025	19.02	19.24	18.51	18.63	18.63	-1.64%	12,573,317
Sep 8, 2025	17.85	19.48	17.68	18.94	18.94	7.98%	22,309,745
Sep 5, 2025	17.33	17.58	17.06	17.54	17.54	1.50%	5,836,634
Sep 4, 2025	17.70	17.85	17.01	17.28	17.28	-2.26%	8,773,499
Sep 3, 2025	18.13	18.35	17.58	17.68	17.68	-2.48%	6,912,289
Sep 2, 2025	18.71	18.81	17.99	18.13	18.13	-3.72%	10,652,162
Sep 1, 2025	19.03	19.38	18.74	18.83	18.83	-1.00%	8,742,066
Aug 29, 2025	19.34	19.34	18.88	19.02	19.02	-1.71%	10,453,298
Aug 28, 2025	18.80	19.43	18.54	19.35	19.35	2.38%	15,468,615
Aug 27, 2025	19.44	19.70	18.90	18.90	18.90	-2.68%	15,511,904
Aug 26, 2025	19.36	19.80	19.19	19.42	19.42	-0.10%	16,243,614
Aug 25, 2025	19.83	20.20	19.26	19.44	19.44	0.62%	24,698,577
Aug 22, 2025	18.89	19.37	18.65	19.32	19.32	1.90%	23,056,761
Aug 21, 2025	18.45	18.96	18.43	18.96	18.96	3.27%	24,344,162
Aug 20, 2025	18.24	18.36	17.97	18.36	18.36	0.22%	10,137,359
Aug 19, 2025	18.25	18.62	18.18	18.32	18.32	-	12,739,492
Aug 18, 2025	18.16	18.44	18.01	18.32	18.32	1.61%	12,216,919
Aug 15, 2025	17.73	18.14	17.73	18.03	18.03	1.29%	9,194,750
Aug 14, 2025	18.08	18.28	17.77	17.80	17.80	-1.44%	12,098,550
Aug 13, 2025	18.17	18.22	17.96	18.06	18.06	-0.44%	10,308,276