SHE:300383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.70	12.77	12.55	12.71	12.71	-0.16%	25,252,510
Dec 4, 2025	12.62	12.79	12.48	12.73	12.73	0.32%	27,269,760
Dec 3, 2025	13.01	13.05	12.67	12.69	12.69	-3.42%	37,657,467
Dec 2, 2025	12.90	13.21	12.64	13.14	13.14	1.78%	39,613,555
Dec 1, 2025	12.75	13.05	12.63	12.91	12.91	1.10%	38,863,439
Nov 28, 2025	12.77	12.82	12.56	12.77	12.77	0.55%	26,851,470
Nov 27, 2025	12.97	13.00	12.70	12.70	12.70	-2.01%	30,021,118
Nov 26, 2025	13.03	13.20	12.93	12.96	12.96	-0.69%	31,050,290
Nov 25, 2025	12.97	13.19	12.91	13.05	13.05	0.69%	33,138,700
Nov 24, 2025	12.74	13.01	12.60	12.96	12.96	2.53%	31,081,710
Nov 21, 2025	12.82	13.02	12.56	12.64	12.64	-2.02%	31,046,600
Nov 20, 2025	13.08	13.17	12.85	12.90	12.90	-0.92%	23,873,440
Nov 19, 2025	13.32	13.32	12.98	13.02	13.02	-1.88%	23,743,740
Nov 18, 2025	13.19	13.34	13.10	13.27	13.27	0.38%	30,247,990
Nov 17, 2025	12.89	13.23	12.89	13.22	13.22	2.56%	33,163,240
Nov 14, 2025	13.03	13.18	12.89	12.89	12.89	-2.42%	26,621,460
Nov 13, 2025	12.85	13.23	12.81	13.21	13.21	2.56%	34,065,360
Nov 12, 2025	13.01	13.03	12.82	12.88	12.88	-1.23%	24,085,040
Nov 11, 2025	13.23	13.27	13.00	13.04	13.04	-1.44%	25,832,740
Nov 10, 2025	13.12	13.26	13.12	13.23	13.23	0.92%	22,098,700
Nov 7, 2025	13.16	13.26	13.11	13.11	13.11	-1.13%	24,661,060
Nov 6, 2025	13.38	13.39	13.17	13.26	13.26	0.08%	21,906,320
Nov 5, 2025	13.18	13.37	13.04	13.25	13.25	-0.90%	23,048,930
Nov 4, 2025	13.61	13.65	13.26	13.37	13.37	-2.12%	33,465,460
Nov 3, 2025	13.56	13.74	13.44	13.66	13.66	0.22%	40,315,480
Oct 31, 2025	13.60	13.70	13.42	13.63	13.63	2.02%	46,674,550
Oct 30, 2025	13.40	13.61	13.30	13.36	13.36	-	48,143,770
Oct 29, 2025	13.26	13.37	13.17	13.36	13.36	0.75%	31,701,850
Oct 28, 2025	13.30	13.42	13.20	13.26	13.26	-0.60%	33,739,530
Oct 27, 2025	13.30	13.45	13.23	13.34	13.34	1.29%	41,306,420
Oct 24, 2025	13.10	13.23	13.04	13.17	13.17	1.00%	33,184,090
Oct 23, 2025	13.13	13.16	12.76	13.04	13.04	-1.58%	46,307,420
Oct 22, 2025	13.34	13.42	13.25	13.25	13.25	-1.49%	27,988,980
Oct 21, 2025	13.38	13.52	13.31	13.45	13.45	0.60%	35,018,790
Oct 20, 2025	13.59	13.64	13.28	13.37	13.37	0.75%	32,759,580
Oct 17, 2025	14.01	14.01	13.22	13.27	13.27	-4.46%	49,441,500
Oct 16, 2025	14.12	14.12	13.81	13.89	13.89	-1.63%	33,302,280
Oct 15, 2025	13.98	14.15	13.78	14.12	14.12	1.07%	35,210,680
Oct 14, 2025	14.51	14.63	13.96	13.97	13.97	-3.72%	61,634,420
Oct 13, 2025	14.00	14.61	13.85	14.51	14.51	0.48%	49,519,620
Oct 10, 2025	15.18	15.18	14.44	14.44	14.44	-5.37%	76,711,560
Oct 9, 2025	15.08	15.43	14.96	15.26	15.26	1.06%	68,485,510
Sep 30, 2025	15.35	15.51	15.08	15.10	15.10	-0.92%	64,719,820
Sep 29, 2025	15.22	15.35	14.92	15.24	15.24	1.26%	58,714,260
Sep 26, 2025	15.63	15.74	15.05	15.05	15.05	-5.23%	90,711,910
Sep 25, 2025	15.56	16.09	15.48	15.88	15.88	2.65%	125,810,300
Sep 24, 2025	15.15	15.50	14.85	15.47	15.47	1.44%	97,287,830
Sep 23, 2025	15.70	15.70	14.82	15.25	15.25	-2.62%	114,761,600
Sep 22, 2025	14.95	15.68	14.91	15.66	15.66	8.00%	146,408,700
Sep 19, 2025	14.77	14.93	14.48	14.50	14.50	-2.03%	50,912,570