SHE:300408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.00	44.09	42.60	43.68	43.68	4.12%	29,592,350
Dec 4, 2025	42.01	42.34	41.36	41.95	41.95	-0.38%	17,315,089
Dec 3, 2025	42.22	42.56	41.98	42.11	42.11	-0.73%	13,408,547
Dec 2, 2025	42.71	43.30	42.05	42.42	42.42	-1.07%	14,769,690
Dec 1, 2025	44.08	44.10	42.31	42.88	42.88	-2.55%	30,628,520
Nov 28, 2025	43.74	44.00	42.57	44.00	44.00	0.57%	15,618,010
Nov 27, 2025	44.10	44.96	43.70	43.75	43.75	-0.57%	16,389,200
Nov 26, 2025	44.10	44.30	43.16	44.00	44.00	-0.56%	19,804,150
Nov 25, 2025	42.67	44.59	42.58	44.25	44.25	4.49%	27,339,700
Nov 24, 2025	42.53	42.81	41.24	42.35	42.35	-	27,156,316
Nov 21, 2025	43.00	43.63	42.03	42.35	42.35	-5.13%	26,620,390
Nov 20, 2025	45.28	45.76	44.48	44.64	44.64	0.04%	12,428,540
Nov 19, 2025	44.62	45.94	44.36	44.62	44.62	-1.04%	15,869,810
Nov 18, 2025	44.71	45.95	44.45	45.09	45.09	2.22%	26,173,600
Nov 17, 2025	44.45	44.88	43.77	44.11	44.11	-0.76%	19,104,540
Nov 14, 2025	45.49	45.87	44.36	44.45	44.45	-4.72%	27,055,240
Nov 13, 2025	46.62	47.24	46.15	46.65	46.65	-0.21%	24,764,220
Nov 12, 2025	48.80	49.00	46.10	46.75	46.75	-5.21%	39,499,040
Nov 11, 2025	51.26	51.40	49.32	49.32	49.32	-3.84%	25,614,630
Nov 10, 2025	52.22	53.30	50.70	51.29	51.29	-1.50%	25,125,840
Nov 7, 2025	53.10	53.32	51.57	52.07	52.07	-2.85%	26,402,620
Nov 6, 2025	52.85	54.10	51.78	53.60	53.60	4.89%	33,151,350
Nov 5, 2025	48.51	51.91	47.88	51.10	51.10	0.27%	30,753,790
Nov 4, 2025	52.09	52.88	50.30	50.96	50.96	2.39%	25,952,570
Nov 3, 2025	49.62	50.53	48.76	49.77	49.77	0.16%	23,645,990
Oct 31, 2025	52.68	52.68	49.18	49.69	49.69	-4.24%	32,829,240
Oct 30, 2025	53.13	53.68	51.26	51.89	51.89	-3.69%	34,146,710
Oct 29, 2025	52.06	54.30	51.98	53.88	53.88	10.25%	50,674,060
Oct 28, 2025	50.41	51.00	48.44	48.87	48.87	-4.38%	30,200,910
Oct 27, 2025	50.56	51.50	49.90	51.11	51.11	3.36%	24,871,150
Oct 24, 2025	48.11	49.68	47.62	49.45	49.45	4.32%	21,178,060
Oct 23, 2025	47.78	48.06	46.43	47.40	47.40	-1.37%	20,071,450
Oct 22, 2025	49.75	50.23	48.01	48.06	48.06	-5.00%	23,594,950
Oct 21, 2025	50.36	51.47	49.31	50.59	50.59	1.83%	30,743,710
Oct 20, 2025	48.87	50.44	48.73	49.68	49.68	2.39%	25,643,490
Oct 17, 2025	51.50	51.50	48.01	48.52	48.52	-5.73%	34,687,640
Oct 16, 2025	50.82	52.55	50.00	51.47	51.47	1.62%	42,377,930
Oct 15, 2025	48.60	51.20	47.75	50.65	50.65	6.10%	54,111,790
Oct 14, 2025	54.98	55.12	47.15	47.74	47.74	3.94%	81,540,980
Oct 13, 2025	44.50	46.90	44.23	45.93	45.93	-0.84%	22,657,560
Oct 10, 2025	48.01	48.66	46.11	46.32	46.32	-4.18%	22,328,140
Oct 9, 2025	47.20	50.30	47.20	48.34	48.34	4.34%	43,434,440
Sep 30, 2025	46.74	47.35	46.05	46.33	46.33	-0.79%	20,154,300
Sep 29, 2025	45.78	46.74	45.59	46.70	46.70	2.23%	21,191,330
Sep 26, 2025	47.55	47.78	45.38	45.68	45.68	-4.05%	31,626,380
Sep 25, 2025	47.85	47.99	46.00	47.61	47.61	-1.47%	36,530,900
Sep 24, 2025	48.20	48.68	47.40	48.32	48.32	-3.36%	32,844,970
Sep 23, 2025	50.97	52.00	48.09	50.00	50.00	0.60%	43,740,660
Sep 22, 2025	48.78	51.00	48.68	49.70	49.70	2.83%	50,891,030
Sep 19, 2025	45.33	51.98	45.08	48.33	48.33	6.69%	61,495,480