SHE:300346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.25	41.58	40.68	41.00	41.00	-0.61%	38,379,380
Dec 4, 2025	42.12	42.18	41.00	41.25	41.25	-3.67%	50,295,580
Dec 3, 2025	41.86	43.34	41.05	42.82	42.82	1.30%	80,499,350
Dec 2, 2025	40.66	43.18	40.50	42.27	42.27	1.86%	90,173,708
Dec 1, 2025	38.00	43.18	37.83	41.50	41.50	8.84%	85,717,100
Nov 28, 2025	37.54	38.42	37.41	38.13	38.13	0.53%	28,338,464
Nov 27, 2025	38.69	39.67	37.85	37.93	37.93	-2.77%	43,779,356
Nov 26, 2025	40.50	40.59	39.00	39.01	39.01	-4.90%	54,536,644
Nov 25, 2025	40.76	41.38	39.88	41.02	41.02	-0.92%	72,755,370
Nov 24, 2025	39.50	41.41	38.70	41.40	41.40	5.69%	80,047,710
Nov 21, 2025	37.80	40.50	37.60	39.17	39.17	1.40%	83,541,571
Nov 20, 2025	40.55	40.70	38.29	38.63	38.63	-2.05%	62,562,890
Nov 19, 2025	37.18	39.98	37.16	39.44	39.44	5.85%	74,720,540
Nov 18, 2025	37.12	37.88	36.52	37.26	37.26	0.81%	31,197,140
Nov 17, 2025	38.11	39.22	36.90	36.96	36.96	2.35%	35,909,930
Nov 14, 2025	37.23	37.23	36.10	36.11	36.11	-3.89%	25,618,690
Nov 13, 2025	36.98	38.09	36.92	37.57	37.57	1.60%	22,502,500
Nov 12, 2025	38.21	38.24	36.92	36.98	36.98	-4.07%	29,961,760
Nov 11, 2025	38.75	39.26	38.48	38.55	38.55	-0.18%	27,640,010
Nov 10, 2025	38.52	39.03	38.18	38.62	38.62	0.39%	20,888,270
Nov 7, 2025	38.66	39.08	38.21	38.47	38.47	-1.31%	21,315,120
Nov 6, 2025	38.55	39.25	38.51	38.98	38.98	1.72%	28,165,240
Nov 5, 2025	38.08	38.59	37.88	38.32	38.32	-0.93%	19,310,710
Nov 4, 2025	39.03	39.28	38.40	38.68	38.68	-1.33%	20,490,130
Nov 3, 2025	39.37	39.37	37.93	39.20	39.20	-0.83%	31,107,420
Oct 31, 2025	40.43	40.82	39.53	39.53	39.53	-2.42%	33,481,300
Oct 30, 2025	41.11	41.40	40.46	40.51	40.51	-2.62%	38,165,420
Oct 29, 2025	41.44	42.72	40.90	41.60	41.60	0.70%	51,409,310
Oct 28, 2025	42.02	42.50	40.85	41.31	41.31	-0.72%	57,011,990
Oct 27, 2025	43.20	45.19	41.28	41.61	41.61	5.90%	100,914,600
Oct 24, 2025	38.39	39.38	38.28	39.29	39.29	4.47%	41,480,430
Oct 23, 2025	38.06	38.08	36.92	37.61	37.61	-1.26%	26,117,760
Oct 22, 2025	38.27	38.76	37.72	38.09	38.09	-1.30%	23,630,640
Oct 21, 2025	38.07	38.87	37.90	38.59	38.59	1.39%	29,412,930
Oct 20, 2025	38.78	39.05	37.82	38.06	38.06	0.08%	28,124,060
Oct 17, 2025	39.88	40.19	38.00	38.03	38.03	-4.71%	39,539,340
Oct 16, 2025	40.77	40.89	39.58	39.91	39.91	-2.49%	37,639,750
Oct 15, 2025	41.60	41.89	39.90	40.93	40.93	-1.89%	52,494,480
Oct 14, 2025	45.13	45.24	41.70	41.72	41.72	-8.77%	94,392,490
Oct 13, 2025	40.62	45.88	40.50	45.73	45.73	9.66%	112,950,100
Oct 10, 2025	42.00	42.63	40.98	41.70	41.70	-3.43%	67,624,640
Oct 9, 2025	43.51	45.00	42.83	43.18	43.18	-0.55%	90,835,500
Sep 30, 2025	42.44	44.23	42.01	43.42	43.42	3.63%	85,142,130
Sep 29, 2025	42.20	42.62	41.10	41.90	41.90	1.09%	58,292,180
Sep 26, 2025	41.50	43.30	41.42	41.45	41.45	-1.10%	69,992,100
Sep 25, 2025	42.49	43.28	41.65	41.91	41.91	-2.40%	95,378,240
Sep 24, 2025	38.00	45.00	37.74	42.94	42.94	12.50%	151,473,100
Sep 23, 2025	37.91	38.43	36.38	38.17	38.17	1.19%	73,429,480
Sep 22, 2025	36.53	38.06	36.11	37.72	37.72	4.63%	79,577,510
Sep 19, 2025	35.99	37.09	35.84	36.05	36.05	0.14%	51,849,300