SHE:300910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	57.84	58.27	56.00	56.21	56.21	-3.02%	2,317,200
Nov 20, 2025	58.51	59.01	57.20	57.96	57.96	-0.94%	1,787,063
Nov 19, 2025	58.23	59.50	58.12	58.51	58.51	-0.19%	1,676,314
Nov 18, 2025	60.01	60.75	58.23	58.62	58.62	-2.32%	2,538,000
Nov 17, 2025	59.50	60.50	58.58	60.01	60.01	0.18%	2,833,390
Nov 14, 2025	59.40	61.20	58.00	59.90	59.90	0.76%	3,059,437
Nov 13, 2025	60.20	62.44	59.17	59.45	59.45	0.37%	5,073,027
Nov 12, 2025	58.40	60.72	58.02	59.23	59.23	0.90%	3,046,262
Nov 11, 2025	58.59	58.82	57.80	58.70	58.70	0.09%	1,775,728
Nov 10, 2025	57.47	59.53	57.00	58.65	58.65	2.36%	2,839,335
Nov 7, 2025	56.70	58.78	56.30	57.30	57.30	-0.87%	3,574,050
Nov 6, 2025	52.99	57.86	52.46	57.80	57.80	9.47%	5,802,912
Nov 5, 2025	52.51	53.55	52.33	52.80	52.80	-0.55%	2,011,100
Nov 4, 2025	55.00	55.29	52.85	53.09	53.09	-6.27%	5,430,975
Nov 3, 2025	56.79	57.40	55.62	56.64	56.64	-0.30%	2,775,971
Oct 31, 2025	54.77	57.60	54.77	56.81	56.81	3.86%	4,825,752
Oct 30, 2025	55.70	56.19	54.02	54.70	54.70	-1.72%	2,735,411
Oct 29, 2025	55.08	56.20	54.21	55.66	55.66	1.09%	2,416,213
Oct 28, 2025	53.51	56.20	53.51	55.06	55.06	5.22%	6,488,737
Oct 27, 2025	53.91	54.98	52.20	52.33	52.33	-2.41%	4,348,757
Oct 24, 2025	53.82	54.20	53.40	53.62	53.62	-0.37%	1,523,691
Oct 23, 2025	53.18	53.98	52.96	53.82	53.82	0.86%	1,169,575
Oct 22, 2025	54.04	54.54	53.12	53.36	53.36	-2.06%	1,917,800
Oct 21, 2025	54.90	54.99	53.94	54.48	54.48	-0.82%	2,916,770
Oct 20, 2025	54.75	55.75	53.90	54.93	54.93	0.99%	3,315,900
Oct 17, 2025	53.25	54.83	53.05	54.39	54.39	2.08%	3,946,400
Oct 16, 2025	53.06	54.32	52.63	53.28	53.28	0.15%	2,486,968
Oct 15, 2025	52.90	53.56	52.86	53.20	53.20	0.19%	1,710,400
Oct 14, 2025	54.91	54.91	52.54	53.10	53.10	-3.03%	4,606,412
Oct 13, 2025	52.01	56.30	51.81	54.76	54.76	3.09%	7,573,550
Oct 10, 2025	53.30	53.41	52.75	53.12	53.12	-0.62%	2,648,180
Oct 9, 2025	53.10	53.79	51.88	53.45	53.45	0.85%	4,316,810
Sep 30, 2025	53.44	54.15	52.92	53.00	53.00	-0.84%	2,620,870
Sep 29, 2025	54.00	54.16	52.70	53.45	53.45	-0.43%	3,393,884
Sep 26, 2025	54.10	54.22	53.21	53.68	53.68	-1.05%	3,183,206
Sep 25, 2025	56.63	56.97	54.05	54.25	54.25	-6.22%	7,598,558
Sep 24, 2025	61.28	61.77	56.70	57.85	57.85	3.01%	8,564,507
Sep 23, 2025	56.94	57.44	53.21	56.16	56.16	-1.37%	6,347,647
Sep 22, 2025	59.35	59.50	56.78	56.94	56.94	-2.15%	2,768,091
Sep 19, 2025	57.00	58.91	57.00	58.19	58.19	1.59%	2,047,423
Sep 18, 2025	58.10	58.63	57.02	57.28	57.28	-2.09%	1,592,700
Sep 17, 2025	58.17	59.08	57.92	58.50	58.50	0.81%	1,330,658
Sep 16, 2025	57.79	58.47	57.68	58.03	58.03	-0.03%	1,330,228
Sep 15, 2025	58.89	58.89	57.84	58.05	58.05	-1.34%	1,557,360
Sep 12, 2025	60.14	60.47	58.58	58.84	58.84	-2.28%	2,887,487
Sep 11, 2025	59.45	60.45	59.26	60.21	60.21	1.19%	1,645,500
Sep 10, 2025	61.17	61.17	59.33	59.50	59.50	-2.38%	2,183,229
Sep 9, 2025	61.40	61.70	60.00	60.95	60.95	-1.36%	2,690,760
Sep 8, 2025	61.15	61.80	59.63	61.79	61.79	1.06%	2,428,600
Sep 5, 2025	59.98	61.20	59.44	61.14	61.14	2.50%	1,619,669