SHE:300568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.54	15.58	14.88	15.26	15.26	-1.80%	76,766,910
Dec 4, 2025	15.30	15.87	15.07	15.54	15.54	-0.89%	97,057,340
Dec 3, 2025	16.21	16.75	15.61	15.68	15.68	-3.09%	162,278,459
Dec 2, 2025	16.81	17.40	15.83	16.18	16.18	5.13%	196,858,200
Dec 1, 2025	15.97	16.66	15.31	15.39	15.39	0.46%	132,009,186
Nov 28, 2025	15.02	15.65	14.92	15.32	15.32	1.52%	80,815,820
Nov 27, 2025	15.00	15.53	14.95	15.09	15.09	0.07%	73,015,010
Nov 26, 2025	15.49	15.67	15.02	15.08	15.08	-3.40%	82,910,900
Nov 25, 2025	15.03	15.85	15.00	15.61	15.61	5.19%	100,863,200
Nov 24, 2025	15.31	15.45	14.67	14.84	14.84	-1.07%	94,293,380
Nov 21, 2025	16.51	16.73	15.00	15.00	15.00	-12.13%	168,832,000
Nov 20, 2025	17.11	18.72	17.05	17.07	17.07	-0.12%	169,814,600
Nov 19, 2025	16.62	17.53	16.40	17.09	17.09	2.03%	149,668,300
Nov 18, 2025	17.80	18.34	16.46	16.75	16.75	-4.29%	180,370,700
Nov 17, 2025	17.15	17.79	16.41	17.50	17.50	3.12%	175,870,000
Nov 14, 2025	17.32	17.66	16.83	16.97	16.97	-3.85%	178,430,700
Nov 13, 2025	15.36	18.18	15.36	17.65	17.65	14.98%	289,668,300
Nov 12, 2025	15.08	15.82	14.63	15.35	15.35	0.85%	128,683,500
Nov 11, 2025	15.39	15.69	15.17	15.22	15.22	-1.10%	129,835,300
Nov 10, 2025	15.15	15.86	15.00	15.39	15.39	2.26%	217,519,800
Nov 7, 2025	14.01	15.40	13.93	15.05	15.05	6.21%	202,988,100
Nov 6, 2025	14.05	14.36	13.83	14.17	14.17	1.58%	75,704,610
Nov 5, 2025	13.40	14.15	13.37	13.95	13.95	1.45%	78,105,640
Nov 4, 2025	13.97	14.24	13.58	13.75	13.75	-1.86%	79,287,150
Nov 3, 2025	14.02	14.21	13.66	14.01	14.01	-1.68%	108,300,100
Oct 31, 2025	12.96	15.12	12.96	14.25	14.25	9.20%	238,863,300
Oct 30, 2025	12.78	13.36	12.70	13.05	13.05	2.59%	86,371,080
Oct 29, 2025	12.39	12.77	12.31	12.72	12.72	2.58%	48,434,840
Oct 28, 2025	12.39	12.58	12.23	12.40	12.40	0.16%	39,478,240
Oct 27, 2025	12.62	12.72	12.33	12.38	12.38	-2.83%	62,337,650
Oct 24, 2025	12.51	12.89	12.50	12.74	12.74	1.92%	42,470,710
Oct 23, 2025	12.34	12.57	12.05	12.50	12.50	1.21%	43,544,050
Oct 22, 2025	12.70	12.73	12.31	12.35	12.35	-3.44%	47,936,280
Oct 21, 2025	12.88	12.99	12.67	12.79	12.79	-0.08%	36,345,630
Oct 20, 2025	12.92	13.16	12.68	12.80	12.80	0.08%	47,458,350
Oct 17, 2025	13.32	13.78	12.78	12.79	12.79	-4.77%	68,492,900
Oct 16, 2025	13.21	14.17	13.15	13.43	13.43	0.60%	77,098,890
Oct 15, 2025	13.17	13.42	13.00	13.35	13.35	1.83%	50,159,980
Oct 14, 2025	14.00	14.09	13.08	13.11	13.11	-5.68%	80,321,190
Oct 13, 2025	13.42	14.01	13.41	13.90	13.90	-2.04%	69,521,890
Oct 10, 2025	14.75	14.96	14.10	14.19	14.19	-4.32%	98,184,500
Oct 9, 2025	14.88	15.15	14.51	14.83	14.83	1.64%	135,701,100
Sep 30, 2025	14.10	14.76	13.97	14.59	14.59	3.11%	116,506,100
Sep 29, 2025	13.56	14.30	13.56	14.15	14.15	5.60%	111,414,100
Sep 26, 2025	13.83	14.02	13.40	13.40	13.40	-3.11%	57,508,510
Sep 25, 2025	13.88	14.10	13.80	13.83	13.83	-0.79%	68,420,000
Sep 24, 2025	13.38	14.15	13.24	13.94	13.94	3.26%	90,923,680
Sep 23, 2025	13.78	13.94	13.20	13.50	13.50	-2.03%	75,227,900
Sep 22, 2025	13.61	13.92	13.41	13.78	13.78	1.47%	54,010,010
Sep 19, 2025	13.78	14.05	13.50	13.58	13.58	-1.45%	72,878,730