SHE:300781 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	35.08	37.30	34.80	37.07	37.07	5.22%	7,420,459
Oct 30, 2025	36.75	36.77	35.23	35.23	35.23	-4.01%	5,089,639
Oct 29, 2025	37.11	37.42	36.09	36.70	36.70	-3.01%	4,926,384
Oct 28, 2025	38.21	38.29	37.73	37.84	37.84	-0.63%	2,611,635
Oct 27, 2025	38.38	38.67	37.84	38.08	38.08	-0.52%	2,979,567
Oct 24, 2025	38.00	38.48	37.77	38.28	38.28	0.21%	3,102,221
Oct 23, 2025	37.52	38.50	36.90	38.20	38.20	1.49%	3,887,005
Oct 22, 2025	37.21	38.33	37.17	37.64	37.64	0.72%	2,750,886
Oct 21, 2025	37.21	37.40	36.85	37.37	37.37	0.70%	2,115,316
Oct 20, 2025	37.30	37.50	36.83	37.11	37.11	0.68%	1,683,740
Oct 17, 2025	37.68	38.16	36.85	36.86	36.86	-2.36%	2,559,743
Oct 16, 2025	38.31	38.31	37.52	37.75	37.75	-1.85%	2,161,251
Oct 15, 2025	38.20	38.47	37.46	38.46	38.46	1.00%	2,236,907
Oct 14, 2025	38.81	39.31	37.98	38.08	38.08	-1.68%	3,064,708
Oct 13, 2025	37.10	38.92	37.10	38.73	38.73	-2.93%	4,233,696
Oct 10, 2025	40.79	41.33	39.87	39.90	39.90	-3.67%	5,627,306
Oct 9, 2025	42.50	42.99	41.26	41.42	41.42	2.32%	8,759,027
Sep 30, 2025	40.20	41.60	40.20	40.48	40.48	3.08%	5,859,347
Sep 29, 2025	39.51	39.66	38.57	39.27	39.27	-0.98%	3,641,303
Sep 26, 2025	40.73	40.98	39.65	39.66	39.66	-3.78%	5,827,547
Sep 25, 2025	40.62	42.48	40.45	41.22	41.22	1.40%	8,039,620
Sep 24, 2025	40.00	40.80	39.31	40.65	40.65	2.14%	3,662,864
Sep 23, 2025	40.90	40.90	39.01	39.80	39.80	-2.71%	4,260,616
Sep 22, 2025	40.92	41.16	40.01	40.91	40.91	-1.02%	4,125,879
Sep 19, 2025	41.40	42.15	41.10	41.33	41.33	1.52%	5,799,096
Sep 18, 2025	41.02	41.67	40.28	40.71	40.71	-1.62%	5,914,748
Sep 17, 2025	41.55	41.59	40.90	41.38	41.38	-0.74%	3,787,891
Sep 16, 2025	41.15	42.32	41.15	41.69	41.69	1.61%	4,944,329
Sep 15, 2025	41.26	41.54	40.90	41.03	41.03	-1.49%	3,865,009
Sep 12, 2025	41.54	42.00	41.18	41.65	41.65	0.07%	5,246,512
Sep 11, 2025	41.15	41.69	40.48	41.62	41.62	0.58%	5,842,540
Sep 10, 2025	40.70	41.86	40.40	41.38	41.38	2.94%	6,527,488
Sep 9, 2025	41.46	41.69	39.91	40.20	40.20	-2.47%	4,253,773
Sep 8, 2025	40.77	41.46	40.40	41.22	41.22	1.10%	4,112,976
Sep 5, 2025	40.20	40.78	39.40	40.77	40.77	2.44%	4,379,353
Sep 4, 2025	41.50	41.85	39.18	39.80	39.80	-4.74%	6,904,987
Sep 3, 2025	44.03	44.23	41.70	41.78	41.78	-6.05%	8,897,189
Sep 2, 2025	44.01	45.93	43.70	44.47	44.47	2.37%	14,768,950
Sep 1, 2025	43.30	43.71	42.82	43.44	43.44	1.61%	5,979,251
Aug 29, 2025	43.05	43.71	42.58	42.75	42.75	-0.58%	6,428,017
Aug 28, 2025	43.20	43.75	41.47	43.00	43.00	-2.23%	10,385,317
Aug 27, 2025	44.99	46.13	43.95	43.98	43.98	-3.38%	11,962,296
Aug 26, 2025	45.02	46.66	44.60	45.52	45.52	0.02%	16,618,319
Aug 25, 2025	43.90	46.27	43.82	45.51	45.51	3.08%	19,453,817
Aug 22, 2025	42.94	44.78	42.78	44.15	44.15	3.35%	13,067,227
Aug 21, 2025	43.20	43.36	42.40	42.72	42.72	-1.18%	6,168,311
Aug 20, 2025	43.35	43.60	42.50	43.23	43.23	-1.23%	7,675,678
Aug 19, 2025	44.44	44.50	43.31	43.77	43.77	-1.97%	10,616,066
Aug 18, 2025	42.66	44.67	42.66	44.65	44.65	5.56%	16,911,643
Aug 15, 2025	41.36	42.30	41.12	42.30	42.30	1.61%	6,012,442