SHE:300957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	42.43	42.85	41.40	41.73	41.73	-1.95%	5,472,005
Nov 20, 2025	43.55	43.60	42.48	42.56	42.56	-2.43%	5,346,935
Nov 19, 2025	43.21	44.25	43.09	43.62	43.62	0.44%	5,712,767
Nov 18, 2025	44.11	44.30	43.23	43.43	43.43	0.12%	5,532,875
Nov 17, 2025	43.46	43.99	43.11	43.38	43.38	0.74%	4,580,471
Nov 14, 2025	43.02	44.10	42.91	43.06	43.06	-0.42%	4,667,538
Nov 13, 2025	42.88	43.30	42.71	43.24	43.24	1.08%	3,587,601
Nov 12, 2025	43.00	43.25	42.62	42.78	42.78	-0.51%	3,396,925
Nov 11, 2025	42.80	43.16	42.40	43.00	43.00	0.12%	4,884,469
Nov 10, 2025	41.75	43.18	41.60	42.95	42.95	3.25%	8,452,584
Nov 7, 2025	42.01	42.25	41.58	41.60	41.60	-1.47%	6,145,970
Nov 6, 2025	44.26	44.30	42.21	42.22	42.22	-4.89%	11,939,380
Nov 5, 2025	44.37	44.68	44.22	44.39	44.39	-0.34%	2,453,909
Nov 4, 2025	45.01	45.13	44.48	44.54	44.54	-1.11%	2,444,908
Nov 3, 2025	45.08	45.08	44.55	45.04	45.04	0.22%	2,579,191
Oct 31, 2025	44.50	45.20	44.38	44.94	44.94	0.88%	3,075,265
Oct 30, 2025	45.64	45.81	44.50	44.55	44.55	-2.79%	4,958,108
Oct 29, 2025	45.35	45.83	44.91	45.83	45.83	0.57%	3,340,739
Oct 28, 2025	46.21	46.45	45.31	45.57	45.57	-0.96%	3,784,051
Oct 27, 2025	45.90	46.44	45.81	46.01	46.01	0.63%	3,833,495
Oct 24, 2025	45.57	46.12	45.30	45.72	45.72	0.22%	2,924,200
Oct 23, 2025	45.67	45.72	44.89	45.62	45.62	-0.44%	3,274,136
Oct 22, 2025	45.87	46.22	45.57	45.82	45.82	-0.26%	2,662,250
Oct 21, 2025	45.82	45.99	45.62	45.94	45.94	-0.02%	3,081,750
Oct 20, 2025	46.39	46.57	45.60	45.95	45.95	0.22%	3,349,973
Oct 17, 2025	47.45	47.63	45.76	45.85	45.85	-2.78%	5,169,825
Oct 16, 2025	46.76	48.70	46.34	47.16	47.16	1.77%	8,092,780
Oct 15, 2025	45.18	46.63	45.18	46.34	46.34	2.80%	5,674,937
Oct 14, 2025	45.50	45.92	45.00	45.08	45.08	-0.62%	3,483,033
Oct 13, 2025	44.90	45.57	44.66	45.36	45.36	-1.33%	3,121,199
Oct 10, 2025	45.72	46.29	45.51	45.97	45.97	0.35%	3,856,643
Oct 9, 2025	45.29	45.83	45.02	45.81	45.81	1.62%	3,578,049
Sep 30, 2025	45.21	45.69	45.04	45.08	45.08	-0.27%	3,584,614
Sep 29, 2025	45.72	45.72	44.65	45.20	45.20	-1.37%	5,623,505
Sep 26, 2025	45.71	46.25	45.40	45.83	45.83	-	3,051,734
Sep 25, 2025	45.98	46.46	45.64	45.83	45.83	-0.76%	3,116,363
Sep 24, 2025	45.46	46.79	45.31	46.18	46.18	1.21%	4,161,911
Sep 23, 2025	46.70	46.71	44.93	45.63	45.63	-2.27%	5,205,399
Sep 22, 2025	46.92	47.08	46.19	46.69	46.69	-0.49%	3,408,967
Sep 19, 2025	47.46	47.60	46.62	46.92	46.92	-1.14%	5,125,295
Sep 18, 2025	48.68	48.81	46.96	47.46	47.46	-2.55%	6,072,758
Sep 17, 2025	49.13	49.29	48.47	48.70	48.70	-0.88%	3,834,100
Sep 16, 2025	48.98	49.62	48.46	49.13	49.13	0.41%	4,751,936
Sep 15, 2025	49.12	49.43	48.61	48.93	48.93	0.06%	4,389,833
Sep 12, 2025	49.80	49.87	48.89	48.90	48.90	-1.81%	5,674,566
Sep 11, 2025	49.52	49.88	48.71	49.80	49.80	0.55%	6,560,883
Sep 10, 2025	49.59	49.93	49.03	49.53	49.53	-0.28%	6,115,938
Sep 9, 2025	50.09	50.49	49.07	49.67	49.67	-2.32%	8,821,600
Sep 8, 2025	47.16	51.80	47.15	50.85	50.85	8.35%	21,507,940
Sep 5, 2025	45.95	46.96	45.43	46.93	46.93	2.22%	4,390,983