SHE:300850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	54.50	55.78	52.39	52.80	52.80	-2.02%	33,514,814
Oct 30, 2025	52.26	57.71	51.86	53.89	53.89	2.55%	44,453,438
Oct 29, 2025	49.79	54.00	49.63	52.55	52.55	5.59%	36,056,234
Oct 28, 2025	52.05	52.35	49.33	49.77	49.77	-4.55%	35,282,941
Oct 27, 2025	54.00	54.00	51.01	52.14	52.14	-2.72%	37,845,666
Oct 24, 2025	52.02	54.36	51.45	53.60	53.60	0.77%	45,384,246
Oct 23, 2025	47.57	55.00	47.01	53.19	53.19	10.42%	54,810,978
Oct 22, 2025	45.99	49.60	45.21	48.17	48.17	8.49%	53,941,243
Oct 21, 2025	43.95	45.34	43.40	44.40	44.40	2.42%	22,263,662
Oct 20, 2025	42.49	43.43	41.31	43.35	43.35	4.06%	17,714,809
Oct 17, 2025	43.35	43.49	41.49	41.66	41.66	-3.77%	16,860,233
Oct 16, 2025	43.50	44.05	42.48	43.29	43.29	-1.21%	13,905,013
Oct 15, 2025	43.69	44.00	42.36	43.82	43.82	0.83%	16,878,546
Oct 14, 2025	45.05	46.90	43.23	43.46	43.46	-3.93%	28,322,613
Oct 13, 2025	42.47	46.25	42.36	45.24	45.24	-0.37%	29,815,074
Oct 10, 2025	44.30	46.99	44.19	45.41	45.41	2.95%	33,101,591
Oct 9, 2025	44.15	45.04	42.80	44.11	44.11	1.45%	34,154,331
Sep 30, 2025	42.40	44.46	42.28	43.48	43.48	2.55%	30,762,932
Sep 29, 2025	42.10	42.87	41.20	42.40	42.40	4.10%	36,544,814
Sep 26, 2025	40.28	43.44	40.06	40.73	40.73	1.19%	39,713,654
Sep 25, 2025	38.25	41.18	38.12	40.25	40.25	4.87%	32,901,251
Sep 24, 2025	38.20	38.94	37.81	38.38	38.38	-0.36%	18,138,723
Sep 23, 2025	38.65	39.50	37.21	38.52	38.52	-0.59%	19,914,595
Sep 22, 2025	39.55	39.89	38.25	38.75	38.75	-3.13%	19,509,960
Sep 19, 2025	38.65	41.00	38.20	40.00	40.00	4.44%	33,952,351
Sep 18, 2025	36.43	40.00	36.13	38.30	38.30	4.67%	39,377,849
Sep 17, 2025	35.42	37.08	35.15	36.59	36.59	3.27%	18,652,067
Sep 16, 2025	35.69	36.04	34.65	35.43	35.43	-0.90%	12,726,238
Sep 15, 2025	36.35	37.35	35.70	35.75	35.75	-1.68%	16,329,740
Sep 12, 2025	37.35	37.41	36.33	36.36	36.36	-2.68%	16,735,504
Sep 11, 2025	35.50	38.15	35.25	37.36	37.36	5.00%	25,387,965
Sep 10, 2025	36.73	37.39	34.84	35.58	35.58	-3.99%	27,110,348
Sep 9, 2025	38.40	39.03	36.87	37.06	37.06	-4.80%	21,428,896
Sep 8, 2025	38.75	40.16	38.22	38.93	38.93	-1.09%	34,601,215
Sep 5, 2025	33.56	39.80	33.56	39.36	39.36	16.62%	45,688,251
Sep 4, 2025	34.93	35.48	33.20	33.75	33.75	-3.93%	17,714,732
Sep 3, 2025	35.50	36.17	34.71	35.13	35.13	-0.90%	11,528,649
Sep 2, 2025	35.75	36.18	35.08	35.45	35.45	-0.84%	12,948,272
Sep 1, 2025	36.17	36.37	35.55	35.75	35.75	-0.86%	14,526,970
Aug 29, 2025	35.55	36.44	35.33	36.06	36.06	1.32%	13,392,693
Aug 28, 2025	35.84	36.20	34.41	35.59	35.59	-0.70%	17,625,258
Aug 27, 2025	36.03	37.64	35.82	35.84	35.84	-0.67%	20,055,711
Aug 26, 2025	36.91	36.91	35.56	36.08	36.08	-2.59%	19,001,238
Aug 25, 2025	36.42	37.50	36.16	37.04	37.04	0.43%	24,051,498
Aug 22, 2025	37.89	37.89	36.58	36.88	36.88	-2.56%	26,120,662
Aug 21, 2025	38.49	38.68	37.52	37.85	37.85	-1.64%	11,792,087
Aug 20, 2025	38.70	39.13	38.09	38.48	38.48	-0.70%	11,826,716
Aug 19, 2025	39.24	39.61	38.56	38.75	38.75	-1.25%	13,050,534
Aug 18, 2025	39.40	39.89	39.01	39.24	39.24	-0.15%	16,489,998
Aug 15, 2025	37.73	40.00	37.73	39.30	39.30	4.47%	25,080,277