SHE:300468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.10	32.19	30.79	31.75	31.75	2.19%	23,897,710
Dec 4, 2025	31.08	31.41	30.65	31.07	31.07	-0.10%	11,262,490
Dec 3, 2025	32.05	32.18	31.03	31.10	31.10	-2.93%	15,683,615
Dec 2, 2025	32.70	32.81	31.95	32.04	32.04	-2.35%	14,386,590
Dec 1, 2025	32.41	33.05	32.05	32.81	32.81	-0.88%	15,089,120
Nov 28, 2025	32.60	33.10	32.45	33.10	33.10	1.56%	13,246,750
Nov 27, 2025	32.60	33.08	32.48	32.59	32.59	0.15%	12,985,100
Nov 26, 2025	32.70	33.00	32.46	32.54	32.54	-1.03%	11,164,110
Nov 25, 2025	32.57	33.45	32.57	32.88	32.88	0.64%	15,508,500
Nov 24, 2025	31.70	32.88	31.54	32.67	32.67	3.65%	20,435,090
Nov 21, 2025	32.30	32.91	31.52	31.52	31.52	-3.58%	17,890,780
Nov 20, 2025	32.99	33.39	32.54	32.69	32.69	-0.40%	12,044,480
Nov 19, 2025	33.49	33.60	32.62	32.82	32.82	-2.00%	17,009,230
Nov 18, 2025	33.71	34.06	33.28	33.49	33.49	-1.09%	15,210,440
Nov 17, 2025	33.55	33.97	33.37	33.86	33.86	0.98%	13,239,910
Nov 14, 2025	34.05	34.11	33.52	33.53	33.53	-2.50%	15,806,620
Nov 13, 2025	34.00	34.50	33.67	34.39	34.39	1.09%	15,985,410
Nov 12, 2025	33.82	34.10	33.62	34.02	34.02	0.21%	14,686,880
Nov 11, 2025	35.05	35.07	33.83	33.95	33.95	-2.44%	18,030,490
Nov 10, 2025	34.50	35.06	34.30	34.80	34.80	0.75%	15,099,170
Nov 7, 2025	35.20	35.20	34.38	34.54	34.54	-2.84%	22,893,760
Nov 6, 2025	35.61	35.76	35.09	35.55	35.55	0.28%	19,488,220
Nov 5, 2025	36.48	36.98	35.39	35.45	35.45	-4.11%	30,164,370
Nov 4, 2025	38.05	38.05	36.67	36.97	36.97	-2.61%	22,181,250
Nov 3, 2025	37.49	38.18	36.90	37.96	37.96	0.56%	22,793,720
Oct 31, 2025	37.15	38.20	36.91	37.75	37.75	1.78%	23,926,770
Oct 30, 2025	38.90	38.93	37.09	37.09	37.09	-5.43%	41,819,060
Oct 29, 2025	38.31	39.59	38.01	39.22	39.22	3.02%	44,513,860
Oct 28, 2025	37.67	38.98	37.00	38.07	38.07	1.09%	40,026,100
Oct 27, 2025	36.80	38.36	36.80	37.66	37.66	4.55%	42,139,440
Oct 24, 2025	36.00	36.22	35.60	36.02	36.02	0.47%	20,060,570
Oct 23, 2025	37.01	37.08	35.05	35.85	35.85	-3.47%	31,897,500
Oct 22, 2025	37.60	38.26	37.10	37.14	37.14	-2.52%	21,242,130
Oct 21, 2025	37.01	38.12	36.67	38.10	38.10	2.61%	23,849,030
Oct 20, 2025	36.89	38.30	36.88	37.13	37.13	-1.12%	26,928,100
Oct 17, 2025	37.61	39.08	37.33	37.55	37.55	-0.16%	30,813,300
Oct 16, 2025	39.01	39.31	37.50	37.61	37.61	-3.24%	26,497,410
Oct 15, 2025	38.70	39.26	37.85	38.87	38.87	-0.56%	35,073,270
Oct 14, 2025	37.40	40.44	37.40	39.09	39.09	4.86%	60,026,880
Oct 13, 2025	35.66	37.57	35.21	37.28	37.28	-1.14%	22,315,760
Oct 10, 2025	38.26	38.51	37.56	37.71	37.71	-1.92%	21,080,180
Oct 9, 2025	37.87	38.60	37.80	38.45	38.45	0.97%	24,935,450
Sep 30, 2025	38.69	39.18	38.06	38.08	38.08	-2.61%	30,266,130
Sep 29, 2025	37.50	40.79	36.36	39.10	39.10	0.03%	53,736,860
Sep 26, 2025	39.88	41.10	38.92	39.09	39.09	1.98%	51,077,050
Sep 25, 2025	38.30	39.08	37.81	38.33	38.33	0.45%	29,827,860
Sep 24, 2025	37.51	38.22	37.20	38.16	38.16	0.55%	26,651,600
Sep 23, 2025	39.06	39.30	37.10	37.95	37.95	-3.90%	37,558,960
Sep 22, 2025	39.31	39.65	38.70	39.49	39.49	-0.53%	29,221,200
Sep 19, 2025	40.04	40.61	39.67	39.70	39.70	-2.34%	29,240,850