SHE:300957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	44.50	45.20	44.38	44.94	44.94	0.88%	3,094,165
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%	2,924,400
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%	5,223,923
Oct 16, 2025	46.76	48.70	46.34	47.16	47.16	1.77%	8,147,880
Oct 15, 2025	45.18	46.63	45.18	46.34	46.34	2.80%	5,721,637
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	-	3,079,934
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%	4,210,411
Sep 23, 2025	46.70	46.71	44.93	45.63	45.63	-2.27%	5,254,899
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%	5,167,195
Sep 18, 2025	48.68	48.81	46.96	47.46	47.46	-2.55%	6,137,758
Sep 17, 2025	49.13	49.29	48.47	48.70	48.70	-0.88%	3,836,100
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%	4,441,833
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%	6,117,238
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%	21,508,146
Sep 5, 2025	45.95	46.96	45.43	46.93	46.93	2.22%	4,391,083
Sep 4, 2025	45.55	46.45	45.11	45.91	45.91	0.39%	4,985,014
Sep 3, 2025	46.80	47.07	45.41	45.73	45.73	-2.22%	4,262,725
Sep 2, 2025	47.30	47.82	46.39	46.77	46.77	-1.78%	4,420,545
Sep 1, 2025	47.30	47.92	47.05	47.62	47.62	0.68%	5,257,424
Aug 29, 2025	47.32	48.17	47.13	47.30	47.30	0.83%	5,693,197
Aug 28, 2025	47.25	48.65	45.62	46.91	46.91	-0.11%	8,713,474
Aug 27, 2025	48.40	48.66	46.96	46.96	46.96	-3.59%	8,010,604
Aug 26, 2025	47.00	49.36	46.82	48.71	48.71	3.44%	11,457,881
Aug 25, 2025	47.22	47.46	46.76	47.09	47.09	-0.21%	5,174,840
Aug 22, 2025	46.90	47.22	46.59	47.19	47.19	0.60%	5,138,289
Aug 21, 2025	46.60	47.49	46.56	46.91	46.91	0.64%	6,816,921
Aug 20, 2025	45.81	46.65	45.61	46.61	46.61	1.48%	5,370,779
Aug 19, 2025	46.00	46.38	45.74	45.93	45.93	0.07%	4,874,136
Aug 18, 2025	45.25	46.25	45.21	45.90	45.90	1.55%	5,801,640
Aug 15, 2025	44.50	45.24	44.39	45.20	45.20	1.57%	3,953,980