SHE:300850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	45.51	46.34	45.10	45.24	45.24	-1.55%	12,447,650
Nov 20, 2025	47.17	47.99	45.79	45.95	45.95	-1.92%	14,104,750
Nov 19, 2025	47.43	48.88	46.40	46.85	46.85	-1.24%	14,080,670
Nov 18, 2025	50.73	50.75	47.24	47.44	47.44	-7.04%	18,982,700
Nov 17, 2025	48.68	51.80	47.77	51.03	51.03	2.86%	20,256,570
Nov 14, 2025	48.85	51.97	48.65	49.61	49.61	-0.38%	22,853,860
Nov 13, 2025	48.88	50.38	48.30	49.80	49.80	0.67%	20,807,880
Nov 12, 2025	47.67	49.89	46.70	49.47	49.47	3.54%	25,963,460
Nov 11, 2025	48.36	49.25	47.51	47.78	47.78	-0.48%	15,270,240
Nov 10, 2025	50.08	50.43	47.56	48.01	48.01	-3.40%	20,613,750
Nov 7, 2025	49.51	51.00	49.08	49.70	49.70	-0.24%	19,707,420
Nov 6, 2025	49.99	51.20	49.40	49.82	49.82	-0.74%	19,666,630
Nov 5, 2025	48.94	50.97	48.61	50.19	50.19	0.26%	20,378,530
Nov 4, 2025	52.30	52.80	49.38	50.06	50.06	-4.06%	23,021,210
Nov 3, 2025	52.50	52.75	50.50	52.18	52.18	-1.17%	24,625,470
Oct 31, 2025	54.50	55.78	52.39	52.80	52.80	-2.02%	33,514,810
Oct 30, 2025	52.26	57.71	51.86	53.89	53.89	2.55%	44,453,330
Oct 29, 2025	49.79	54.00	49.63	52.55	52.55	5.59%	36,056,230
Oct 28, 2025	52.05	52.35	49.33	49.77	49.77	-4.55%	35,281,840
Oct 27, 2025	54.00	54.00	51.01	52.14	52.14	-2.72%	37,842,660
Oct 24, 2025	52.02	54.36	51.45	53.60	53.60	0.77%	45,381,440
Oct 23, 2025	47.57	55.00	47.01	53.19	53.19	10.42%	54,460,570
Oct 22, 2025	45.99	49.60	45.21	48.17	48.17	8.49%	53,940,640
Oct 21, 2025	43.95	45.34	43.40	44.40	44.40	2.42%	22,263,660
Oct 20, 2025	42.49	43.43	41.31	43.35	43.35	4.06%	17,714,800
Oct 17, 2025	43.35	43.49	41.49	41.66	41.66	-3.77%	16,859,230
Oct 16, 2025	43.50	44.05	42.48	43.29	43.29	-1.21%	13,905,010
Oct 15, 2025	43.69	44.00	42.36	43.82	43.82	0.83%	16,878,540
Oct 14, 2025	45.05	46.90	43.23	43.46	43.46	-3.93%	28,321,610
Oct 13, 2025	42.47	46.25	42.36	45.24	45.24	-0.37%	29,813,470
Oct 10, 2025	44.30	46.99	44.19	45.41	45.41	2.95%	33,101,090
Oct 9, 2025	44.15	45.04	42.80	44.11	44.11	1.45%	34,154,330
Sep 30, 2025	42.40	44.46	42.28	43.48	43.48	2.55%	30,762,530
Sep 29, 2025	42.10	42.87	41.20	42.40	42.40	4.10%	36,544,210
Sep 26, 2025	40.28	43.44	40.06	40.73	40.73	1.19%	39,712,950
Sep 25, 2025	38.25	41.18	38.12	40.25	40.25	4.87%	32,899,950
Sep 24, 2025	38.20	38.94	37.81	38.38	38.38	-0.36%	17,980,780
Sep 23, 2025	38.65	39.50	37.21	38.52	38.52	-0.59%	19,914,390
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%	33,952,050
Sep 18, 2025	36.43	40.00	36.13	38.30	38.30	4.67%	39,377,840
Sep 17, 2025	35.42	37.08	35.15	36.59	36.59	3.27%	18,527,160
Sep 16, 2025	35.69	36.04	34.65	35.43	35.43	-0.90%	12,725,430
Sep 15, 2025	36.35	37.35	35.70	35.75	35.75	-1.68%	16,329,640
Sep 12, 2025	37.35	37.41	36.33	36.36	36.36	-2.68%	16,735,500
Sep 11, 2025	35.50	38.15	35.25	37.36	37.36	5.00%	25,387,460
Sep 10, 2025	36.73	37.39	34.84	35.58	35.58	-3.99%	27,110,040
Sep 9, 2025	38.40	39.03	36.87	37.06	37.06	-4.80%	21,428,890
Sep 8, 2025	38.75	40.16	38.22	38.93	38.93	-1.09%	34,600,710
Sep 5, 2025	33.56	39.80	33.56	39.36	39.36	16.62%	45,686,350