SHE:300255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	67.50	67.68	65.10	66.96	66.96	-0.96%	17,068,620
Dec 4, 2025	65.50	68.50	65.10	67.61	67.61	3.25%	21,998,570
Dec 3, 2025	64.39	66.90	64.39	65.48	65.48	1.76%	18,528,600
Dec 2, 2025	67.84	67.84	62.00	64.35	64.35	-4.95%	30,374,610
Dec 1, 2025	64.03	68.50	64.00	67.70	67.70	8.93%	35,368,820
Nov 28, 2025	61.21	62.61	60.65	62.15	62.15	1.39%	17,042,720
Nov 27, 2025	62.10	63.45	60.12	61.30	61.30	-2.26%	24,800,620
Nov 26, 2025	60.06	63.00	60.00	62.72	62.72	4.60%	29,226,420
Nov 25, 2025	58.50	60.68	58.03	59.96	59.96	2.64%	22,791,950
Nov 24, 2025	57.70	59.86	57.50	58.42	58.42	4.08%	21,936,280
Nov 21, 2025	56.51	57.70	55.55	56.13	56.13	-2.04%	18,657,210
Nov 20, 2025	57.87	58.49	56.40	57.30	57.30	-0.88%	14,771,570
Nov 19, 2025	57.08	59.20	56.60	57.81	57.81	1.51%	20,025,980
Nov 18, 2025	58.49	58.63	55.50	56.95	56.95	-2.65%	23,081,920
Nov 17, 2025	59.27	59.63	57.79	58.50	58.50	-0.68%	23,496,040
Nov 14, 2025	53.40	61.00	53.16	58.90	58.90	9.85%	43,129,430
Nov 13, 2025	51.95	54.46	51.84	53.62	53.62	3.31%	24,447,900
Nov 12, 2025	51.75	52.63	50.80	51.90	51.90	0.43%	19,863,730
Nov 11, 2025	53.01	53.20	51.51	51.68	51.68	-3.00%	24,229,480
Nov 10, 2025	52.68	54.20	52.56	53.28	53.28	0.47%	18,369,970
Nov 7, 2025	54.00	56.09	53.00	53.03	53.03	-0.80%	32,103,120
Nov 6, 2025	54.00	55.08	52.76	53.46	53.46	-2.09%	31,586,560
Nov 5, 2025	54.12	55.75	52.20	54.60	54.60	-2.22%	51,108,290
Nov 4, 2025	66.00	66.66	55.84	55.84	55.84	-20.00%	74,136,790
Nov 3, 2025	66.00	71.71	63.01	69.80	69.80	5.29%	45,919,820
Oct 31, 2025	63.53	66.32	62.69	66.29	66.29	4.39%	41,086,470
Oct 30, 2025	57.81	65.00	57.10	63.50	63.50	8.51%	49,322,320
Oct 29, 2025	57.50	59.39	57.05	58.52	58.52	1.39%	23,092,230
Oct 28, 2025	58.10	59.49	57.39	57.72	57.72	-0.64%	31,099,290
Oct 27, 2025	51.50	58.98	51.00	58.09	58.09	13.61%	48,327,120
Oct 24, 2025	51.01	51.98	50.40	51.13	51.13	-0.14%	15,774,110
Oct 23, 2025	52.13	52.49	50.75	51.20	51.20	-2.33%	15,642,130
Oct 22, 2025	51.30	53.00	50.70	52.42	52.42	1.71%	26,290,180
Oct 21, 2025	50.97	52.50	50.30	51.54	51.54	1.10%	25,126,980
Oct 20, 2025	48.74	51.99	48.18	50.98	50.98	4.60%	28,080,270
Oct 17, 2025	48.55	50.09	48.12	48.74	48.74	0.52%	17,564,330
Oct 16, 2025	49.75	50.66	48.10	48.49	48.49	-3.41%	20,970,740
Oct 15, 2025	48.80	51.11	46.69	50.20	50.20	3.44%	29,261,590
Oct 14, 2025	49.30	50.28	48.17	48.53	48.53	0.14%	16,928,110
Oct 13, 2025	47.42	49.40	47.18	48.46	48.46	-2.12%	17,839,600
Oct 10, 2025	49.32	49.99	48.78	49.51	49.51	0.45%	22,262,720
Oct 9, 2025	45.60	50.77	45.60	49.29	49.29	8.21%	39,442,270
Sep 30, 2025	45.00	46.36	44.90	45.55	45.55	2.73%	15,318,410
Sep 29, 2025	43.86	44.95	43.01	44.34	44.34	1.09%	14,955,940
Sep 26, 2025	45.10	45.35	43.02	43.86	43.86	-3.16%	17,401,880
Sep 25, 2025	46.32	46.60	45.20	45.29	45.29	-2.22%	15,502,970
Sep 24, 2025	44.36	47.09	43.88	46.32	46.32	4.14%	22,822,910
Sep 23, 2025	46.06	46.17	43.75	44.48	44.48	-3.43%	16,430,000
Sep 22, 2025	45.20	46.12	44.81	46.06	46.06	2.63%	16,624,560
Sep 19, 2025	46.11	46.69	44.80	44.88	44.88	-3.71%	19,756,020