SHE:300768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	19.05	19.37	19.01	19.28	19.28	1.47%	6,997,842
Dec 11, 2025	19.60	19.60	18.97	19.00	19.00	-1.45%	5,811,437
Dec 10, 2025	19.38	19.40	19.08	19.28	19.28	-0.57%	5,018,890
Dec 9, 2025	19.48	19.82	19.37	19.39	19.39	-0.56%	7,587,888
Dec 8, 2025	19.27	19.66	19.27	19.50	19.50	1.35%	9,156,897
Dec 5, 2025	18.70	19.27	18.66	19.24	19.24	2.83%	6,840,010
Dec 4, 2025	18.89	19.07	18.70	18.71	18.71	-0.95%	6,260,793
Dec 3, 2025	19.21	19.28	18.83	18.89	18.89	-1.36%	6,100,750
Dec 2, 2025	19.56	19.56	19.13	19.15	19.15	-1.59%	5,547,100
Dec 1, 2025	19.50	19.74	19.39	19.46	19.46	-0.61%	7,905,552
Nov 28, 2025	19.14	19.64	19.09	19.58	19.58	1.82%	7,898,458
Nov 27, 2025	19.05	19.44	18.96	19.23	19.23	0.73%	7,075,342
Nov 26, 2025	19.45	19.64	19.06	19.09	19.09	-2.15%	8,244,209
Nov 25, 2025	19.25	19.75	19.19	19.51	19.51	1.35%	8,422,937
Nov 24, 2025	19.03	19.38	18.75	19.25	19.25	1.80%	8,179,714
Nov 21, 2025	19.12	19.49	18.80	18.91	18.91	-2.48%	10,430,540
Nov 20, 2025	19.88	19.88	19.25	19.39	19.39	-2.07%	12,258,420
Nov 19, 2025	20.69	20.86	19.78	19.80	19.80	-4.85%	14,152,790
Nov 18, 2025	20.26	21.06	20.22	20.81	20.81	2.01%	14,860,350
Nov 17, 2025	20.16	20.64	20.13	20.40	20.40	0.94%	8,252,888
Nov 14, 2025	20.68	20.93	20.21	20.21	20.21	-3.02%	12,692,300
Nov 13, 2025	20.73	21.05	20.68	20.84	20.84	-0.19%	8,877,119
Nov 12, 2025	21.15	21.15	20.56	20.88	20.88	-1.46%	10,988,010
Nov 11, 2025	21.28	21.29	20.92	21.19	21.19	0.43%	11,277,460
Nov 10, 2025	21.31	21.68	20.90	21.10	21.10	-1.63%	14,934,230
Nov 7, 2025	22.10	22.15	21.40	21.45	21.45	-4.16%	19,408,000
Nov 6, 2025	22.60	22.73	21.72	22.38	22.38	-0.97%	20,119,700
Nov 5, 2025	22.83	23.25	22.43	22.60	22.60	-4.36%	20,761,600
Nov 4, 2025	23.10	23.65	22.40	23.63	23.63	1.63%	28,149,610
Nov 3, 2025	23.50	23.69	22.86	23.25	23.25	-2.43%	21,947,840
Oct 31, 2025	24.00	24.40	23.41	23.83	23.83	-2.66%	28,757,900
Oct 30, 2025	23.21	25.58	23.08	24.48	24.48	2.51%	48,893,540
Oct 29, 2025	23.33	25.37	23.05	23.88	23.88	2.53%	48,381,680
Oct 28, 2025	22.23	23.83	22.10	23.29	23.29	3.42%	36,917,700
Oct 27, 2025	22.19	23.28	21.92	22.52	22.52	1.76%	33,027,870
Oct 24, 2025	23.00	23.80	22.08	22.13	22.13	-4.57%	39,990,190
Oct 23, 2025	20.29	24.23	19.50	23.19	23.19	14.86%	39,072,240
Oct 22, 2025	20.99	21.14	20.05	20.19	20.19	-4.58%	23,080,800
Oct 21, 2025	21.33	21.89	21.08	21.16	21.16	-1.44%	25,306,550
Oct 20, 2025	22.52	22.74	21.18	21.47	21.47	-1.78%	32,523,140
Oct 17, 2025	20.81	22.98	20.39	21.86	21.86	4.10%	36,890,700
Oct 16, 2025	21.70	21.72	20.69	21.00	21.00	-4.28%	28,385,200
Oct 15, 2025	20.80	22.74	20.23	21.94	21.94	2.76%	45,330,250
Oct 14, 2025	20.46	21.80	20.20	21.35	21.35	4.76%	35,313,360
Oct 13, 2025	19.50	21.15	19.46	20.38	20.38	1.54%	31,611,850
Oct 10, 2025	19.80	20.80	19.59	20.07	20.07	5.35%	35,913,380
Oct 9, 2025	19.03	19.26	18.87	19.05	19.05	-0.78%	11,113,400
Sep 30, 2025	18.92	19.30	18.82	19.20	19.20	2.02%	10,963,950
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%	14,870,410