SHE:300085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.53	41.98	37.14	40.30	40.30	7.35%	63,288,404
Dec 4, 2025	37.80	38.09	36.92	37.54	37.54	-0.08%	14,747,530
Dec 3, 2025	38.62	38.92	37.36	37.57	37.57	-3.02%	16,459,110
Dec 2, 2025	39.38	39.42	38.55	38.74	38.74	-2.12%	16,192,480
Dec 1, 2025	39.23	39.88	39.10	39.58	39.58	0.41%	17,265,970
Nov 28, 2025	38.75	39.50	38.68	39.42	39.42	1.15%	19,383,700
Nov 27, 2025	38.38	40.23	38.33	38.97	38.97	0.83%	31,368,300
Nov 26, 2025	38.70	39.30	38.50	38.65	38.65	-0.82%	16,332,490
Nov 25, 2025	38.13	39.51	38.13	38.97	38.97	1.80%	22,060,900
Nov 24, 2025	37.88	38.56	37.24	38.28	38.28	1.92%	21,990,998
Nov 21, 2025	38.88	39.52	37.50	37.56	37.56	-4.96%	30,174,262
Nov 20, 2025	41.90	42.05	39.45	39.52	39.52	-3.56%	28,015,550
Nov 19, 2025	41.72	42.10	40.60	40.98	40.98	-1.96%	18,851,430
Nov 18, 2025	41.72	42.45	41.16	41.80	41.80	0.31%	19,684,230
Nov 17, 2025	41.60	42.48	41.32	41.67	41.67	0.17%	18,560,050
Nov 14, 2025	41.60	42.30	41.60	41.60	41.60	-1.63%	14,886,880
Nov 13, 2025	41.69	42.48	41.44	42.29	42.29	1.20%	17,759,980
Nov 12, 2025	42.40	42.44	41.31	41.79	41.79	-1.72%	18,921,410
Nov 11, 2025	44.60	44.80	42.43	42.52	42.52	-3.41%	24,305,620
Nov 10, 2025	44.40	44.67	43.55	44.02	44.02	-0.23%	19,068,260
Nov 7, 2025	45.60	45.60	44.10	44.12	44.12	-3.96%	24,754,300
Nov 6, 2025	45.40	46.49	45.33	45.94	45.94	1.30%	16,335,770
Nov 5, 2025	46.16	46.59	44.81	45.35	45.35	-2.85%	22,179,110
Nov 4, 2025	47.81	47.81	46.38	46.68	46.68	-1.93%	16,506,650
Nov 3, 2025	47.35	47.60	46.49	47.60	47.60	0.38%	16,507,000
Oct 31, 2025	47.29	48.34	47.10	47.42	47.42	0.59%	18,288,920
Oct 30, 2025	49.25	49.26	47.10	47.14	47.14	-4.19%	27,602,880
Oct 29, 2025	48.03	49.88	48.03	49.20	49.20	2.07%	32,246,770
Oct 28, 2025	48.70	49.90	48.02	48.20	48.20	-1.89%	26,943,380
Oct 27, 2025	50.02	50.85	48.88	49.13	49.13	-0.83%	30,758,860
Oct 24, 2025	48.48	49.60	48.03	49.54	49.54	2.76%	31,305,460
Oct 23, 2025	47.77	48.25	46.10	48.21	48.21	1.37%	21,762,400
Oct 22, 2025	47.64	48.29	47.35	47.56	47.56	-1.55%	16,806,480
Oct 21, 2025	46.73	49.00	46.52	48.31	48.31	2.92%	29,146,400
Oct 20, 2025	47.30	47.90	46.34	46.94	46.94	0.15%	19,420,540
Oct 17, 2025	48.58	49.42	46.83	46.87	46.87	-2.64%	24,728,930
Oct 16, 2025	48.98	49.50	47.87	48.14	48.14	-1.80%	21,187,860
Oct 15, 2025	48.04	49.20	47.58	49.02	49.02	2.68%	23,947,350
Oct 14, 2025	49.00	50.39	47.66	47.74	47.74	-1.83%	31,036,260
Oct 13, 2025	47.27	48.99	47.01	48.63	48.63	-2.66%	29,680,310
Oct 10, 2025	51.35	51.98	49.81	49.96	49.96	-3.51%	30,635,410
Oct 9, 2025	51.88	52.72	51.19	51.78	51.78	-0.69%	32,424,420
Sep 30, 2025	52.98	53.67	52.00	52.14	52.14	-2.71%	44,153,800
Sep 29, 2025	50.36	55.10	50.27	53.59	53.59	6.27%	69,436,980
Sep 26, 2025	52.89	52.96	50.43	50.43	50.43	-4.65%	38,142,650
Sep 25, 2025	53.45	54.26	52.66	52.89	52.89	-2.34%	41,967,540
Sep 24, 2025	53.91	55.31	53.00	54.16	54.16	0.65%	53,469,650
Sep 23, 2025	54.50	54.71	52.38	53.81	53.81	-4.51%	51,799,720
Sep 22, 2025	54.60	56.43	54.31	56.35	56.35	3.02%	49,446,520
Sep 19, 2025	54.19	56.03	54.00	54.70	54.70	0.24%	48,117,980