SHE:300260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.01	49.20	48.25	48.74	48.74	-0.53%	11,186,690
Dec 4, 2025	48.29	49.50	47.76	49.00	49.00	1.51%	14,629,980
Dec 3, 2025	52.07	52.48	47.97	48.27	48.27	-8.84%	31,905,820
Dec 2, 2025	53.45	54.27	52.88	52.95	52.95	-3.43%	17,218,650
Dec 1, 2025	51.80	55.33	51.56	54.83	54.83	5.44%	27,583,030
Nov 28, 2025	52.70	53.19	51.12	52.00	52.00	-2.26%	21,833,750
Nov 27, 2025	55.55	56.77	53.18	53.20	53.20	-4.51%	25,220,510
Nov 26, 2025	57.21	57.29	55.34	55.71	55.71	-3.90%	31,547,330
Nov 25, 2025	54.68	58.02	54.30	57.97	57.97	6.23%	43,090,280
Nov 24, 2025	52.52	54.75	52.16	54.57	54.57	3.51%	28,515,250
Nov 21, 2025	52.05	55.55	52.00	52.72	52.72	-1.22%	30,657,990
Nov 20, 2025	53.89	55.78	52.46	53.37	53.37	-1.93%	28,389,660
Nov 19, 2025	52.43	56.40	52.30	54.42	54.42	1.72%	35,070,220
Nov 18, 2025	51.69	56.14	51.40	53.50	53.50	2.75%	38,640,860
Nov 17, 2025	52.55	53.68	51.70	52.07	52.07	0.13%	13,909,630
Nov 14, 2025	52.65	53.80	51.66	52.00	52.00	-2.62%	16,327,770
Nov 13, 2025	52.60	54.15	52.54	53.40	53.40	0.98%	14,564,000
Nov 12, 2025	54.28	54.40	52.11	52.88	52.88	-3.42%	21,917,200
Nov 11, 2025	54.50	55.80	54.27	54.75	54.75	0.79%	23,284,120
Nov 10, 2025	55.61	56.29	53.85	54.32	54.32	-2.37%	20,805,520
Nov 7, 2025	55.60	56.53	55.20	55.64	55.64	-1.70%	18,158,250
Nov 6, 2025	55.68	57.12	54.99	56.60	56.60	1.80%	24,212,460
Nov 5, 2025	54.21	56.50	54.02	55.60	55.60	-0.16%	19,173,480
Nov 4, 2025	56.31	56.80	55.20	55.69	55.69	-1.08%	23,535,100
Nov 3, 2025	60.56	60.99	55.35	56.30	56.30	-8.16%	38,525,990
Oct 31, 2025	63.21	65.80	61.00	61.30	61.30	-4.90%	42,281,980
Oct 30, 2025	63.95	68.00	62.67	64.46	64.46	-1.89%	55,267,180
Oct 29, 2025	60.01	69.20	59.70	65.70	65.70	7.20%	70,534,240
Oct 28, 2025	59.19	63.35	58.50	61.29	61.29	3.18%	60,365,130
Oct 27, 2025	61.52	62.58	58.56	59.40	59.40	0.42%	51,328,290
Oct 24, 2025	60.08	61.35	58.08	59.15	59.15	3.19%	54,763,110
Oct 23, 2025	60.00	60.00	56.01	57.32	57.32	-5.89%	42,464,560
Oct 22, 2025	58.81	61.88	57.71	60.91	60.91	1.31%	54,945,810
Oct 21, 2025	58.87	61.45	58.05	60.12	60.12	1.11%	51,325,750
Oct 20, 2025	60.58	60.73	58.30	59.46	59.46	0.24%	39,789,590
Oct 17, 2025	62.60	63.69	59.00	59.32	59.32	-6.18%	54,567,510
Oct 16, 2025	65.03	66.78	61.89	63.23	63.23	-3.74%	68,582,900
Oct 15, 2025	71.78	72.77	64.31	65.69	65.69	-12.16%	86,868,330
Oct 14, 2025	72.00	78.07	68.81	74.78	74.78	14.03%	110,625,900
Oct 13, 2025	60.22	65.58	60.22	65.58	65.58	20.00%	42,645,570
Oct 10, 2025	45.00	54.65	44.70	54.65	54.65	20.00%	80,189,000
Oct 9, 2025	45.15	46.49	44.00	45.54	45.54	-0.26%	44,661,960
Sep 30, 2025	42.10	47.68	41.41	45.66	45.66	9.44%	58,379,710
Sep 29, 2025	41.40	42.15	40.84	41.72	41.72	2.13%	21,286,720
Sep 26, 2025	42.00	42.88	40.84	40.85	40.85	-3.47%	27,286,930
Sep 25, 2025	42.22	43.68	42.08	42.32	42.32	-2.87%	35,924,210
Sep 24, 2025	43.80	47.70	43.20	43.57	43.57	-1.83%	65,860,960
Sep 23, 2025	42.07	44.90	40.85	44.38	44.38	3.40%	44,625,800
Sep 22, 2025	41.18	43.00	40.30	42.92	42.92	4.25%	47,362,040
Sep 19, 2025	39.03	43.55	39.00	41.17	41.17	4.87%	54,020,050