SHE:300628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.74	34.45	33.60	34.30	34.30	1.57%	5,261,703
Dec 4, 2025	34.00	34.05	33.40	33.77	33.77	-0.68%	4,169,160
Dec 3, 2025	34.17	34.23	33.87	34.00	34.00	-0.53%	3,028,167
Dec 2, 2025	34.40	34.40	33.88	34.18	34.18	-0.55%	4,051,952
Dec 1, 2025	33.77	34.40	33.77	34.37	34.37	1.81%	7,014,380
Nov 28, 2025	33.79	33.92	33.52	33.76	33.76	-	5,302,381
Nov 27, 2025	33.65	34.09	33.60	33.76	33.76	0.21%	5,047,441
Nov 26, 2025	33.88	34.10	33.66	33.69	33.69	-0.74%	4,644,604
Nov 25, 2025	33.99	34.29	33.68	33.94	33.94	0.38%	5,121,396
Nov 24, 2025	33.35	34.20	33.22	33.81	33.81	1.78%	6,814,731
Nov 21, 2025	33.74	33.96	33.10	33.22	33.22	-1.60%	6,135,625
Nov 20, 2025	34.09	34.11	33.62	33.76	33.76	-0.24%	3,974,142
Nov 19, 2025	34.34	34.36	33.83	33.84	33.84	-0.99%	4,306,650
Nov 18, 2025	34.18	34.32	34.01	34.18	34.18	-	4,881,855
Nov 17, 2025	35.28	35.28	34.09	34.18	34.18	-3.15%	10,792,380
Nov 14, 2025	35.39	35.73	35.29	35.29	35.29	-0.59%	4,505,168
Nov 13, 2025	35.89	35.89	35.24	35.50	35.50	-1.06%	7,301,776
Nov 12, 2025	35.80	36.10	35.57	35.88	35.88	0.28%	4,790,266
Nov 11, 2025	36.21	36.54	35.73	35.78	35.78	-1.02%	5,792,632
Nov 10, 2025	35.84	36.21	35.62	36.15	36.15	0.75%	5,142,619
Nov 7, 2025	35.92	36.09	35.60	35.88	35.88	-0.33%	4,692,467
Nov 6, 2025	35.70	36.13	35.61	36.00	36.00	1.10%	5,087,188
Nov 5, 2025	35.50	35.80	35.33	35.61	35.61	0.17%	3,936,542
Nov 4, 2025	36.15	36.24	35.37	35.55	35.55	-1.93%	5,834,784
Nov 3, 2025	35.98	36.45	35.83	36.25	36.25	0.69%	6,115,733
Oct 31, 2025	36.01	36.22	35.71	36.00	36.00	0.19%	6,376,421
Oct 30, 2025	36.47	36.55	35.79	35.93	35.93	-1.29%	8,965,498
Oct 29, 2025	36.03	36.44	36.03	36.40	36.40	1.11%	6,656,880
Oct 28, 2025	36.00	36.55	35.90	36.00	36.00	0.31%	7,934,191
Oct 27, 2025	35.68	36.98	35.56	35.89	35.89	1.44%	12,151,440
Oct 24, 2025	35.19	35.53	34.96	35.38	35.38	0.97%	6,548,853
Oct 23, 2025	34.90	35.12	34.26	35.04	35.04	0.09%	5,567,460
Oct 22, 2025	34.83	35.32	34.69	35.01	35.01	-0.17%	4,432,452
Oct 21, 2025	35.18	35.38	35.02	35.07	35.07	0.06%	7,169,156
Oct 20, 2025	35.25	35.48	34.95	35.05	35.05	0.37%	5,547,250
Oct 17, 2025	35.76	36.34	34.89	34.92	34.92	-2.68%	8,042,323
Oct 16, 2025	35.50	36.20	35.44	35.88	35.88	2.05%	9,571,144
Oct 15, 2025	35.00	35.19	34.64	35.16	35.16	0.69%	5,763,012
Oct 14, 2025	35.86	36.09	34.72	34.92	34.92	-2.38%	11,081,220
Oct 13, 2025	35.80	36.19	35.15	35.77	35.77	-3.32%	11,054,400
Oct 10, 2025	37.68	38.39	36.90	37.00	37.00	-1.04%	9,180,975
Oct 9, 2025	37.21	37.66	36.88	37.39	37.39	1.05%	10,408,520
Sep 30, 2025	37.64	37.72	37.00	37.00	37.00	-1.31%	8,628,626
Sep 29, 2025	37.51	37.62	36.95	37.49	37.49	-1.24%	7,138,332
Sep 26, 2025	38.75	39.07	37.92	37.96	37.46	-2.01%	7,932,003
Sep 25, 2025	38.14	39.24	38.08	38.74	38.23	1.57%	13,756,780
Sep 24, 2025	37.06	38.28	37.00	38.14	37.64	3.11%	14,207,780
Sep 23, 2025	38.29	38.38	36.40	36.99	36.50	-2.99%	15,297,980
Sep 22, 2025	39.47	39.68	37.90	38.13	37.63	-3.66%	19,136,890
Sep 19, 2025	39.17	39.99	39.00	39.58	39.06	1.00%	15,158,670