SHE:300229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.00	20.18	19.70	20.11	20.11	0.50%	20,175,160
Dec 4, 2025	19.90	20.10	19.76	20.01	20.01	0.15%	15,572,160
Dec 3, 2025	20.57	20.63	19.86	19.98	19.98	-3.15%	29,386,980
Dec 2, 2025	21.16	21.29	20.57	20.63	20.63	-1.53%	29,740,930
Dec 1, 2025	20.99	21.14	20.70	20.95	20.95	-2.29%	45,782,850
Nov 28, 2025	20.70	21.65	20.31	21.44	21.44	3.28%	68,614,491
Nov 27, 2025	20.75	21.05	20.54	20.76	20.76	-0.38%	31,179,960
Nov 26, 2025	20.98	21.39	20.80	20.84	20.84	-1.19%	39,873,590
Nov 25, 2025	20.70	21.40	20.67	21.09	21.09	1.79%	59,965,700
Nov 24, 2025	19.98	20.89	19.75	20.72	20.72	5.93%	58,213,767
Nov 21, 2025	19.52	20.24	19.21	19.56	19.56	-1.21%	28,797,260
Nov 20, 2025	20.39	20.50	19.77	19.80	19.80	-2.22%	22,410,180
Nov 19, 2025	20.79	20.90	20.13	20.25	20.25	-1.98%	25,815,840
Nov 18, 2025	20.15	20.93	19.95	20.66	20.66	2.43%	41,055,120
Nov 17, 2025	19.40	20.30	19.40	20.17	20.17	3.44%	27,270,090
Nov 14, 2025	19.99	19.99	19.50	19.50	19.50	-3.03%	18,142,570
Nov 13, 2025	19.66	20.12	19.56	20.11	20.11	1.98%	17,470,350
Nov 12, 2025	20.13	20.20	19.58	19.72	19.72	-2.76%	19,400,490
Nov 11, 2025	20.17	20.88	19.81	20.28	20.28	0.55%	29,787,800
Nov 10, 2025	20.33	20.56	20.00	20.17	20.17	0.90%	16,830,950
Nov 7, 2025	20.06	20.34	19.92	19.99	19.99	-1.28%	19,342,660
Nov 6, 2025	20.35	20.46	20.00	20.25	20.25	-0.78%	20,849,640
Nov 5, 2025	20.40	20.62	20.13	20.41	20.41	-1.50%	22,234,310
Nov 4, 2025	20.98	21.03	20.52	20.72	20.72	-2.95%	33,101,420
Nov 3, 2025	20.80	21.45	20.45	21.35	21.35	3.74%	51,983,060
Oct 31, 2025	19.50	20.94	19.50	20.58	20.58	4.84%	59,032,470
Oct 30, 2025	19.81	20.09	19.52	19.63	19.63	-0.96%	25,549,500
Oct 29, 2025	19.68	19.82	19.41	19.82	19.82	0.25%	20,500,550
Oct 28, 2025	19.67	20.11	19.48	19.77	19.77	0.61%	26,677,160
Oct 27, 2025	19.54	19.87	19.35	19.65	19.65	1.24%	24,093,030
Oct 24, 2025	19.65	19.82	19.31	19.41	19.41	-2.71%	31,631,020
Oct 23, 2025	19.52	20.02	19.28	19.95	19.95	2.20%	18,197,980
Oct 22, 2025	19.55	19.72	19.44	19.52	19.52	-1.06%	11,598,410
Oct 21, 2025	19.70	19.82	19.52	19.73	19.73	0.36%	15,772,750
Oct 20, 2025	19.60	19.85	19.47	19.66	19.66	2.29%	19,629,310
Oct 17, 2025	20.13	20.22	19.21	19.22	19.22	-4.47%	28,065,590
Oct 16, 2025	20.77	20.77	20.05	20.12	20.12	-3.69%	25,328,670
Oct 15, 2025	20.61	20.90	19.80	20.89	20.89	1.36%	26,159,990
Oct 14, 2025	21.30	21.50	20.56	20.61	20.61	-2.32%	27,963,030
Oct 13, 2025	20.52	21.30	20.51	21.10	21.10	-1.40%	27,255,990
Oct 10, 2025	22.40	22.44	21.32	21.40	21.40	-5.69%	47,867,460
Oct 9, 2025	22.50	22.97	22.00	22.69	22.69	1.25%	59,483,870
Sep 30, 2025	21.83	22.98	21.77	22.41	22.41	5.66%	69,532,480
Sep 29, 2025	21.50	21.58	20.95	21.21	21.21	-0.84%	30,245,880
Sep 26, 2025	22.22	22.22	21.39	21.39	21.39	-3.91%	38,717,470
Sep 25, 2025	21.28	22.69	21.21	22.26	22.26	4.75%	69,667,360
Sep 24, 2025	20.71	21.28	20.62	21.25	21.25	1.53%	32,227,970
Sep 23, 2025	21.55	21.56	20.45	20.93	20.93	-2.92%	45,419,050
Sep 22, 2025	21.72	22.09	21.13	21.56	21.56	-0.55%	40,670,960
Sep 19, 2025	22.22	22.75	21.58	21.68	21.68	-2.34%	38,550,450