SHE:300775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	29.54	31.19	29.54	30.83	30.83	3.91%	57,010,300
Dec 11, 2025	30.50	30.90	29.59	29.67	29.67	1.68%	47,270,630
Dec 10, 2025	29.56	31.16	28.88	29.18	29.18	1.67%	48,142,870
Dec 9, 2025	28.42	29.07	28.33	28.70	28.70	0.17%	21,464,830
Dec 8, 2025	28.67	29.26	28.52	28.65	28.65	0.70%	29,908,740
Dec 5, 2025	27.52	28.65	27.33	28.45	28.45	3.19%	26,071,450
Dec 4, 2025	27.71	28.20	27.50	27.57	27.57	-1.57%	20,830,330
Dec 3, 2025	28.62	28.84	27.95	28.01	28.01	-1.79%	23,996,523
Dec 2, 2025	28.21	29.02	27.85	28.52	28.52	-	22,499,780
Dec 1, 2025	28.92	29.29	28.41	28.52	28.52	-0.11%	28,859,691
Nov 28, 2025	28.07	29.13	28.05	28.55	28.55	2.62%	26,369,090
Nov 27, 2025	28.01	28.35	27.80	27.82	27.82	-1.38%	22,498,690
Nov 26, 2025	29.44	29.44	28.10	28.21	28.21	-4.76%	35,490,740
Nov 25, 2025	29.13	29.62	28.42	29.62	29.62	0.65%	47,243,190
Nov 24, 2025	27.88	29.45	27.82	29.43	29.43	5.48%	50,065,500
Nov 21, 2025	28.03	29.45	27.11	27.90	27.90	-1.38%	46,842,780
Nov 20, 2025	28.38	28.68	28.15	28.29	28.29	-2.14%	29,153,460
Nov 19, 2025	27.71	29.50	27.41	28.91	28.91	3.73%	59,997,510
Nov 18, 2025	28.40	28.41	27.60	27.87	27.87	-2.24%	37,437,930
Nov 17, 2025	29.10	29.47	28.44	28.51	28.51	0.99%	55,560,020
Nov 14, 2025	28.89	29.31	28.23	28.23	28.23	-2.66%	34,330,570
Nov 13, 2025	29.13	29.77	28.85	29.00	29.00	-0.79%	42,143,340
Nov 12, 2025	31.00	31.00	28.86	29.23	29.23	-7.09%	55,581,650
Nov 11, 2025	31.30	32.50	30.62	31.46	31.46	-0.35%	53,431,040
Nov 10, 2025	32.43	32.88	30.89	31.57	31.57	-1.83%	69,116,830
Nov 7, 2025	31.00	34.00	29.32	32.16	32.16	5.13%	134,753,000
Nov 6, 2025	30.00	30.59	29.41	30.59	30.59	20.01%	72,880,240
Nov 5, 2025	25.35	25.63	25.26	25.49	25.49	-0.23%	6,096,500
Nov 4, 2025	25.75	25.80	25.38	25.55	25.55	-1.08%	6,172,200
Nov 3, 2025	25.66	25.88	25.46	25.83	25.83	0.62%	7,952,737
Oct 31, 2025	25.85	25.98	25.63	25.67	25.67	-0.70%	9,393,100
Oct 30, 2025	26.18	26.19	25.80	25.85	25.85	-1.34%	12,232,150
Oct 29, 2025	26.07	26.23	25.88	26.20	26.20	0.19%	12,425,770
Oct 28, 2025	25.70	26.37	25.47	26.15	26.15	1.67%	20,372,270
Oct 27, 2025	25.73	26.25	25.61	25.72	25.72	0.67%	14,798,000
Oct 24, 2025	25.73	25.93	25.35	25.55	25.55	2.73%	18,340,380
Oct 23, 2025	24.65	24.89	24.28	24.87	24.87	0.93%	6,073,517
Oct 22, 2025	24.44	24.78	24.25	24.64	24.64	0.94%	5,854,100
Oct 21, 2025	24.27	24.48	24.23	24.41	24.41	0.70%	4,651,275
Oct 20, 2025	24.23	24.45	24.10	24.24	24.24	0.54%	4,459,022
Oct 17, 2025	24.66	24.91	24.07	24.11	24.11	-2.59%	7,716,502
Oct 16, 2025	24.99	25.11	24.69	24.75	24.75	-0.84%	6,733,582
Oct 15, 2025	24.90	25.02	24.68	24.96	24.96	-0.08%	6,685,653
Oct 14, 2025	25.23	25.38	24.90	24.98	24.98	-1.42%	12,347,530
Oct 13, 2025	24.47	25.45	24.35	25.34	25.34	1.77%	14,136,970
Oct 10, 2025	24.86	25.27	24.70	24.90	24.90	0.24%	11,038,430
Oct 9, 2025	24.96	24.96	24.61	24.84	24.84	0.28%	10,070,930
Sep 30, 2025	24.34	24.85	24.27	24.77	24.77	2.44%	13,719,540
Sep 29, 2025	24.15	24.33	23.84	24.18	24.18	-0.08%	7,690,757
Sep 26, 2025	23.91	24.47	23.83	24.20	24.20	1.17%	9,146,434