SHE:300457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	26.56	27.23	26.20	27.20	27.20	2.99%	11,509,480
Dec 4, 2025	26.67	26.80	26.00	26.41	26.41	-1.01%	8,061,020
Dec 3, 2025	27.21	27.38	26.62	26.68	26.68	-1.73%	8,625,518
Dec 2, 2025	27.88	27.88	27.00	27.15	27.15	-2.86%	11,323,880
Dec 1, 2025	28.06	28.38	27.60	27.95	27.95	-0.21%	12,650,430
Nov 28, 2025	27.50	28.24	27.33	28.01	28.01	1.74%	9,899,311
Nov 27, 2025	27.33	28.15	27.28	27.53	27.53	0.73%	13,472,340
Nov 26, 2025	27.20	27.78	26.97	27.33	27.33	-0.07%	10,809,630
Nov 25, 2025	27.28	27.68	27.01	27.35	27.35	0.07%	11,599,826
Nov 24, 2025	27.16	27.54	26.87	27.33	27.33	2.51%	13,897,620
Nov 21, 2025	27.99	28.30	26.65	26.66	26.66	-5.96%	19,565,300
Nov 20, 2025	28.25	29.00	27.83	28.35	28.35	1.14%	17,815,533
Nov 19, 2025	28.64	29.45	27.94	28.03	28.03	-2.44%	12,796,110
Nov 18, 2025	29.61	29.80	28.44	28.73	28.73	-3.20%	18,770,710
Nov 17, 2025	29.38	29.99	28.88	29.68	29.68	0.92%	21,272,110
Nov 14, 2025	28.60	29.99	28.47	29.41	29.41	0.86%	25,019,580
Nov 13, 2025	28.12	29.70	28.12	29.16	29.16	3.48%	22,475,270
Nov 12, 2025	28.50	28.68	27.80	28.18	28.18	-1.54%	12,082,970
Nov 11, 2025	28.77	29.15	28.59	28.62	28.62	-0.28%	12,268,610
Nov 10, 2025	29.60	29.79	28.50	28.70	28.70	-1.91%	16,342,070
Nov 7, 2025	28.88	29.61	28.46	29.26	29.26	1.04%	18,644,370
Nov 6, 2025	28.85	29.67	28.81	28.96	28.96	1.40%	15,296,610
Nov 5, 2025	27.81	28.91	27.60	28.56	28.56	0.18%	12,807,640
Nov 4, 2025	29.06	29.29	28.25	28.51	28.51	-2.53%	15,461,420
Nov 3, 2025	29.73	30.00	28.49	29.25	29.25	-2.37%	21,577,860
Oct 31, 2025	29.49	31.15	29.49	29.96	29.96	1.52%	31,667,950
Oct 30, 2025	30.07	30.29	29.39	29.51	29.51	-2.41%	24,120,490
Oct 29, 2025	29.40	30.31	29.30	30.24	30.24	2.54%	25,662,190
Oct 28, 2025	29.29	29.80	28.91	29.49	29.49	-	21,822,880
Oct 27, 2025	30.30	30.76	29.42	29.49	29.49	-7.96%	50,705,030
Oct 24, 2025	31.30	32.06	31.08	32.04	32.04	2.96%	26,395,070
Oct 23, 2025	31.00	31.30	30.25	31.12	31.12	1.10%	19,095,030
Oct 22, 2025	30.59	31.24	30.38	30.78	30.78	0.16%	15,304,210
Oct 21, 2025	30.65	30.89	30.06	30.73	30.73	1.32%	18,071,690
Oct 20, 2025	30.31	30.80	30.06	30.33	30.33	1.95%	16,984,340
Oct 17, 2025	30.64	31.44	29.70	29.75	29.75	-3.44%	18,237,730
Oct 16, 2025	30.73	31.74	30.51	30.81	30.81	-0.52%	21,240,080
Oct 15, 2025	30.30	31.06	29.84	30.97	30.97	1.74%	19,297,350
Oct 14, 2025	31.40	31.99	30.21	30.44	30.44	-2.28%	26,690,950
Oct 13, 2025	29.23	31.44	29.20	31.15	31.15	0.81%	31,660,180
Oct 10, 2025	33.88	33.89	30.67	30.90	30.90	-10.38%	54,925,580
Oct 9, 2025	34.61	36.10	34.33	34.48	34.48	-0.03%	45,081,650
Sep 30, 2025	34.99	36.94	34.18	34.49	34.49	-2.63%	52,483,160
Sep 29, 2025	37.55	39.49	35.40	35.42	35.42	-2.10%	66,198,660
Sep 26, 2025	35.05	37.86	34.95	36.18	36.18	3.67%	62,104,820
Sep 25, 2025	34.83	35.86	34.53	34.90	34.90	-1.47%	43,578,000
Sep 24, 2025	34.45	36.60	33.60	35.42	35.42	0.57%	56,687,700
Sep 23, 2025	34.04	35.88	33.60	35.22	35.22	4.08%	60,904,760
Sep 22, 2025	33.10	34.45	32.80	33.84	33.84	1.99%	34,580,160
Sep 19, 2025	34.66	34.88	33.17	33.18	33.18	-5.15%	45,836,530