SHE:300124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	72.27	73.17	71.75	73.16	73.16	0.70%	26,188,368
Dec 4, 2025	71.24	73.33	71.24	72.65	72.65	3.39%	43,772,690
Dec 3, 2025	71.03	71.60	70.07	70.27	70.27	-1.13%	17,521,890
Dec 2, 2025	71.78	71.81	71.01	71.07	71.07	-1.28%	21,215,525
Dec 1, 2025	70.93	71.99	70.36	71.99	71.99	1.88%	28,913,890
Nov 28, 2025	70.37	70.88	69.90	70.66	70.66	0.77%	18,555,960
Nov 27, 2025	70.48	71.42	70.09	70.12	70.12	-0.26%	19,993,900
Nov 26, 2025	69.86	70.85	69.41	70.30	70.30	0.70%	22,634,628
Nov 25, 2025	70.50	71.07	69.81	69.81	69.81	-	24,351,914
Nov 24, 2025	70.00	70.45	68.90	69.81	69.81	0.30%	26,512,620
Nov 21, 2025	69.41	70.79	68.25	69.60	69.60	-0.56%	30,888,590
Nov 20, 2025	71.18	71.48	69.95	69.99	69.99	-1.42%	17,625,500
Nov 19, 2025	71.59	71.87	70.82	71.00	71.00	-0.71%	18,859,670
Nov 18, 2025	71.49	71.85	71.10	71.51	71.51	0.01%	18,330,180
Nov 17, 2025	71.09	71.68	70.80	71.50	71.50	0.58%	21,380,230
Nov 14, 2025	72.30	72.50	71.09	71.09	71.09	-1.81%	19,191,440
Nov 13, 2025	71.50	72.74	71.45	72.40	72.40	1.26%	20,205,110
Nov 12, 2025	72.04	72.58	71.22	71.50	71.50	-0.87%	21,938,640
Nov 11, 2025	73.24	73.99	72.04	72.13	72.13	-0.93%	17,822,920
Nov 10, 2025	73.68	74.24	72.33	72.81	72.81	-1.05%	21,414,590
Nov 7, 2025	74.30	74.30	73.25	73.58	73.58	-1.23%	18,651,860
Nov 6, 2025	73.19	74.75	73.01	74.50	74.50	1.92%	26,153,050
Nov 5, 2025	72.29	73.42	71.90	73.10	73.10	0.01%	25,581,090
Nov 4, 2025	74.49	74.70	72.52	73.09	73.09	-2.35%	33,199,270
Nov 3, 2025	77.38	77.38	73.83	74.85	74.85	-2.80%	40,999,400
Oct 31, 2025	77.05	79.60	76.95	77.01	77.01	0.01%	38,351,420
Oct 30, 2025	79.00	79.45	77.00	77.00	77.00	-2.57%	40,985,310
Oct 29, 2025	77.38	79.03	77.31	79.03	79.03	2.22%	34,195,780
Oct 28, 2025	78.00	78.79	77.20	77.31	77.31	-1.23%	40,693,020
Oct 27, 2025	79.07	79.73	77.32	78.27	78.27	-0.14%	46,717,470
Oct 24, 2025	77.00	78.70	76.00	78.38	78.38	-1.10%	49,653,430
Oct 23, 2025	78.70	79.55	77.40	79.25	79.25	-	26,004,210
Oct 22, 2025	79.00	81.66	78.30	79.25	79.25	-0.21%	37,707,570
Oct 21, 2025	78.65	79.96	77.94	79.42	79.42	1.12%	25,508,260
Oct 20, 2025	78.42	79.72	77.86	78.54	78.54	1.22%	30,414,350
Oct 17, 2025	80.79	80.88	77.47	77.59	77.59	-3.95%	37,476,870
Oct 16, 2025	80.60	82.31	79.96	80.78	80.78	0.09%	33,130,970
Oct 15, 2025	79.05	81.19	78.18	80.71	80.71	1.97%	39,855,600
Oct 14, 2025	82.50	83.47	78.90	79.15	79.15	-2.90%	50,776,450
Oct 13, 2025	80.35	82.57	79.80	81.51	81.51	-3.34%	65,899,650
Oct 10, 2025	89.60	89.86	83.75	84.33	84.33	-5.15%	74,627,290
Oct 9, 2025	84.80	91.00	84.09	88.91	88.91	6.07%	90,692,610
Sep 30, 2025	83.05	84.41	82.50	83.82	83.82	0.50%	41,083,390
Sep 29, 2025	82.01	83.50	80.57	83.40	83.40	2.28%	50,374,190
Sep 26, 2025	85.66	85.85	81.45	81.54	81.54	-5.09%	62,568,310
Sep 25, 2025	87.00	89.65	85.10	85.91	85.91	-0.49%	67,915,340
Sep 24, 2025	82.62	87.40	82.10	86.33	86.33	4.52%	72,255,440
Sep 23, 2025	81.80	83.94	80.75	82.60	82.60	0.99%	60,281,540
Sep 22, 2025	81.70	82.38	81.01	81.79	81.79	0.11%	43,989,950
Sep 19, 2025	82.70	84.00	81.60	81.70	81.70	-1.09%	55,966,470