SHE:300438 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	55.10	56.26	53.58	54.10	54.10	-0.79%	19,714,330
Dec 4, 2025	55.19	55.59	53.48	54.53	54.53	-2.05%	20,688,471
Dec 3, 2025	55.30	57.66	54.69	55.67	55.67	1.29%	32,086,130
Dec 2, 2025	57.37	57.86	54.60	54.96	54.96	-5.00%	33,215,220
Dec 1, 2025	58.14	59.88	57.36	57.85	57.85	-0.29%	36,615,090
Nov 28, 2025	55.55	60.55	54.94	58.02	58.02	5.11%	57,192,780
Nov 27, 2025	48.54	56.66	48.21	55.20	55.20	14.64%	62,576,430
Nov 26, 2025	48.90	49.52	47.89	48.15	48.15	-0.52%	21,645,790
Nov 25, 2025	48.14	49.30	47.32	48.40	48.40	1.87%	25,904,450
Nov 24, 2025	48.69	48.98	46.86	47.51	47.51	0.72%	21,672,049
Nov 21, 2025	47.62	49.50	47.00	47.17	47.17	-5.85%	30,221,790
Nov 20, 2025	52.55	52.93	49.94	50.10	50.10	-4.39%	31,059,660
Nov 19, 2025	52.14	53.75	51.78	52.40	52.40	0.42%	29,063,870
Nov 18, 2025	56.62	56.80	51.88	52.18	52.18	-8.33%	46,678,560
Nov 17, 2025	53.37	57.43	53.37	56.92	56.92	5.58%	48,481,060
Nov 14, 2025	55.00	56.05	53.89	53.91	53.91	-5.10%	38,924,300
Nov 13, 2025	55.00	58.79	54.44	56.81	56.81	5.20%	66,543,110
Nov 12, 2025	54.83	55.15	51.60	54.00	54.00	-2.21%	46,134,040
Nov 11, 2025	52.38	57.45	52.36	55.22	55.22	7.94%	69,499,940
Nov 10, 2025	53.23	54.68	50.20	51.16	51.16	-2.76%	48,698,250
Nov 7, 2025	52.87	53.77	51.66	52.61	52.61	-0.38%	55,103,160
Nov 6, 2025	53.25	53.55	51.59	52.81	52.81	-1.68%	60,169,370
Nov 5, 2025	47.53	56.00	47.53	53.71	53.71	9.06%	87,826,610
Nov 4, 2025	51.20	52.09	48.93	49.25	49.25	-3.53%	55,462,470
Nov 3, 2025	49.61	51.63	48.71	51.05	51.05	2.04%	72,818,180
Oct 31, 2025	49.03	52.86	48.85	50.03	50.03	2.96%	117,928,000
Oct 30, 2025	45.50	48.59	45.50	48.59	48.59	20.00%	56,349,880
Oct 29, 2025	37.40	40.87	37.35	40.49	40.49	8.52%	48,636,540
Oct 28, 2025	38.12	38.15	37.00	37.31	37.31	-2.61%	24,439,770
Oct 27, 2025	39.52	39.52	37.88	38.31	38.31	-0.21%	45,682,920
Oct 24, 2025	35.01	39.18	34.57	38.39	38.39	12.19%	67,500,210
Oct 23, 2025	32.75	34.40	32.07	34.22	34.22	3.92%	29,768,260
Oct 22, 2025	33.69	33.80	32.73	32.93	32.93	-2.37%	16,552,620
Oct 21, 2025	34.44	34.56	33.64	33.73	33.73	-1.03%	18,272,790
Oct 20, 2025	34.29	34.79	33.83	34.08	34.08	1.37%	18,848,400
Oct 17, 2025	35.60	36.56	33.52	33.62	33.62	-6.32%	26,701,240
Oct 16, 2025	36.68	36.86	35.60	35.89	35.89	-1.64%	21,801,410
Oct 15, 2025	36.00	37.13	35.92	36.49	36.49	2.59%	21,300,400
Oct 14, 2025	38.05	38.22	35.38	35.57	35.57	-3.50%	27,019,670
Oct 13, 2025	34.77	37.05	34.68	36.86	36.86	1.24%	28,870,460
Oct 10, 2025	38.45	38.92	36.41	36.41	36.41	-6.64%	44,227,780
Oct 9, 2025	40.80	40.90	38.70	39.00	39.00	-4.41%	53,805,790
Sep 30, 2025	39.45	42.24	39.06	40.80	40.80	4.19%	56,978,760
Sep 29, 2025	40.50	41.11	38.56	39.16	39.16	2.70%	62,017,400
Sep 26, 2025	36.52	40.81	36.40	38.13	38.13	4.41%	68,395,360
Sep 25, 2025	36.00	38.60	35.89	36.52	36.52	-0.73%	61,528,380
Sep 24, 2025	34.07	37.45	33.86	36.79	36.79	6.64%	68,277,100
Sep 23, 2025	32.98	34.56	32.61	34.50	34.50	4.58%	57,708,600
Sep 22, 2025	32.80	34.22	32.36	32.99	32.99	2.58%	24,037,020
Sep 19, 2025	31.52	33.25	31.52	32.16	32.16	1.42%	27,335,580