SHE:300487 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.28	52.45	51.46	52.08	52.08	-0.57%	4,200,702
Dec 4, 2025	53.72	53.72	52.00	52.38	52.38	-2.31%	3,475,422
Dec 3, 2025	54.05	54.45	53.37	53.62	53.62	-0.22%	1,585,500
Dec 2, 2025	54.46	54.65	53.63	53.74	53.74	-1.32%	1,816,324
Dec 1, 2025	53.30	54.74	53.00	54.46	54.46	2.35%	3,276,402
Nov 28, 2025	52.69	53.23	52.33	53.21	53.21	1.66%	2,213,746
Nov 27, 2025	52.65	53.86	52.20	52.34	52.34	-0.61%	3,194,184
Nov 26, 2025	53.18	54.06	52.56	52.66	52.66	-0.59%	3,068,294
Nov 25, 2025	52.54	53.79	51.80	52.97	52.97	1.18%	3,577,397
Nov 24, 2025	52.10	52.78	51.46	52.35	52.35	1.73%	4,340,581
Nov 21, 2025	54.25	54.50	51.08	51.46	51.46	-7.58%	8,802,163
Nov 20, 2025	56.00	57.47	55.26	55.68	55.68	0.34%	6,854,165
Nov 19, 2025	54.79	56.85	54.79	55.49	55.49	1.37%	4,675,150
Nov 18, 2025	55.07	56.88	54.28	54.74	54.74	-0.67%	4,563,902
Nov 17, 2025	54.53	55.99	54.38	55.11	55.11	1.36%	3,502,287
Nov 14, 2025	55.63	55.99	54.30	54.37	54.37	-2.81%	2,450,603
Nov 13, 2025	53.94	56.29	53.82	55.94	55.94	3.63%	4,710,987
Nov 12, 2025	55.48	55.49	53.60	53.98	53.98	-0.52%	2,728,410
Nov 11, 2025	55.57	55.83	54.23	54.26	54.26	-2.32%	3,838,453
Nov 10, 2025	55.54	57.18	55.30	55.55	55.55	0.87%	5,016,950
Nov 7, 2025	54.19	55.69	54.03	55.07	55.07	1.64%	3,588,725
Nov 6, 2025	53.97	54.66	53.86	54.18	54.18	0.37%	2,457,575
Nov 5, 2025	53.26	54.20	53.14	53.98	53.98	0.43%	1,975,414
Nov 4, 2025	54.70	55.80	53.26	53.75	53.75	-1.86%	4,047,025
Nov 3, 2025	55.99	56.77	54.02	54.77	54.77	-1.40%	4,840,815
Oct 31, 2025	55.22	56.28	55.22	55.55	55.55	0.34%	2,790,380
Oct 30, 2025	55.60	56.84	55.30	55.36	55.36	-0.49%	3,938,215
Oct 29, 2025	55.84	56.24	55.05	55.63	55.63	-0.38%	3,464,649
Oct 28, 2025	56.93	56.93	55.61	55.84	55.84	-2.07%	3,185,024
Oct 27, 2025	56.16	57.76	56.03	57.02	57.02	2.35%	3,967,104
Oct 24, 2025	57.80	58.00	55.50	55.71	55.71	-3.93%	6,885,432
Oct 23, 2025	57.66	59.20	57.13	57.99	57.99	0.54%	3,935,191
Oct 22, 2025	58.30	58.98	57.34	57.68	57.50	-1.27%	3,285,651
Oct 21, 2025	58.39	59.00	57.55	58.42	58.24	0.53%	3,253,485
Oct 20, 2025	57.47	58.99	56.60	58.11	57.93	2.04%	4,027,960
Oct 17, 2025	57.68	59.11	56.73	56.95	56.77	-1.15%	4,429,942
Oct 16, 2025	59.32	59.66	57.38	57.61	57.43	-3.60%	3,821,153
Oct 15, 2025	57.22	59.87	55.90	59.76	59.57	5.47%	6,046,291
Oct 14, 2025	58.64	58.88	56.50	56.66	56.48	-3.06%	4,238,066
Oct 13, 2025	57.00	58.74	56.10	58.45	58.27	-0.81%	4,270,296
Oct 10, 2025	58.31	59.05	56.76	58.93	58.75	0.72%	5,528,738
Oct 9, 2025	58.18	58.77	57.01	58.51	58.33	1.40%	4,740,557
Sep 30, 2025	58.21	58.50	57.42	57.70	57.52	-0.52%	3,648,449
Sep 29, 2025	57.92	58.19	56.86	58.00	57.82	0.43%	3,853,144
Sep 26, 2025	57.80	59.00	57.41	57.75	57.57	-0.03%	3,644,886
Sep 25, 2025	58.36	59.49	57.69	57.77	57.59	-2.60%	5,458,297
Sep 24, 2025	55.91	60.00	55.50	59.31	59.12	5.74%	9,712,120
Sep 23, 2025	55.62	56.98	54.50	56.09	55.91	0.56%	5,086,408
Sep 22, 2025	56.72	56.90	55.20	55.78	55.61	-1.86%	4,729,593
Sep 19, 2025	54.01	57.85	54.00	56.84	56.66	5.16%	7,774,182