SHE:300666 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	87.29	87.88	85.33	87.32	87.32	0.05%	5,973,968
Dec 4, 2025	85.40	87.95	85.20	87.28	87.28	1.14%	5,929,225
Dec 3, 2025	86.58	87.54	85.75	86.30	86.30	-0.02%	5,033,488
Dec 2, 2025	87.50	87.93	86.15	86.32	86.32	-2.20%	5,959,900
Dec 1, 2025	85.96	88.70	85.36	88.26	88.26	3.48%	9,405,272
Nov 28, 2025	83.59	85.99	83.39	85.29	85.29	1.71%	6,915,019
Nov 27, 2025	84.54	86.57	83.66	83.86	83.86	-0.71%	6,759,702
Nov 26, 2025	83.96	85.25	83.33	84.46	84.46	0.12%	5,369,627
Nov 25, 2025	83.69	86.00	83.38	84.36	84.36	1.27%	7,501,076
Nov 24, 2025	82.25	83.65	81.72	83.30	83.30	2.13%	5,858,890
Nov 21, 2025	84.05	85.70	81.46	81.56	81.56	-4.94%	9,886,663
Nov 20, 2025	88.53	88.88	85.80	85.80	85.80	-1.73%	5,895,900
Nov 19, 2025	87.05	89.18	86.58	87.31	87.31	-0.47%	6,403,150
Nov 18, 2025	86.52	89.20	86.08	87.72	87.72	0.97%	7,605,835
Nov 17, 2025	88.02	89.59	86.31	86.88	86.88	-0.72%	7,074,340
Nov 14, 2025	90.00	90.76	87.51	87.51	87.51	-4.41%	10,319,810
Nov 13, 2025	90.76	92.33	89.90	91.55	91.55	0.67%	9,338,256
Nov 12, 2025	91.20	92.53	87.77	90.94	90.94	0.01%	8,919,518
Nov 11, 2025	92.96	93.99	90.68	90.93	90.93	-0.50%	10,816,560
Nov 10, 2025	90.90	93.18	90.60	91.39	91.39	1.10%	9,672,065
Nov 7, 2025	91.01	91.95	90.25	90.40	90.40	-2.18%	7,641,564
Nov 6, 2025	90.90	92.73	90.69	92.41	92.41	2.67%	10,476,610
Nov 5, 2025	88.91	90.50	88.27	90.01	90.01	-0.60%	7,772,061
Nov 4, 2025	91.39	92.40	90.09	90.55	90.55	-1.28%	7,390,856
Nov 3, 2025	92.65	92.88	89.20	91.72	91.72	-2.43%	12,344,670
Oct 31, 2025	95.28	96.58	93.35	94.00	94.00	-1.88%	9,938,220
Oct 30, 2025	98.08	98.98	95.72	95.80	95.80	-2.42%	12,353,780
Oct 29, 2025	97.24	98.97	95.75	98.18	98.18	0.80%	14,468,540
Oct 28, 2025	99.65	99.65	96.90	97.40	97.40	-3.23%	15,827,960
Oct 27, 2025	97.61	101.51	95.69	100.65	100.65	4.80%	23,024,940
Oct 24, 2025	93.77	97.00	92.90	96.04	96.04	4.15%	19,252,390
Oct 23, 2025	91.70	92.57	90.09	92.21	92.21	-0.26%	9,075,268
Oct 22, 2025	92.00	93.60	91.51	92.45	92.45	-0.89%	9,613,451
Oct 21, 2025	93.26	94.42	92.20	93.28	93.28	0.94%	13,823,800
Oct 20, 2025	96.58	96.70	91.62	92.41	92.41	-2.25%	15,518,240
Oct 17, 2025	99.59	99.70	93.85	94.54	94.54	-6.75%	19,624,710
Oct 16, 2025	100.00	105.00	98.53	101.38	101.38	0.10%	17,881,840
Oct 15, 2025	103.20	103.70	98.99	101.28	101.28	-4.36%	21,455,290
Oct 14, 2025	112.89	112.89	103.70	105.90	105.90	-7.53%	36,499,890
Oct 13, 2025	99.03	114.52	99.00	114.52	114.52	14.54%	45,246,800
Oct 10, 2025	99.03	101.38	96.26	99.98	99.98	-1.82%	24,342,350
Oct 9, 2025	105.52	107.40	100.80	101.83	101.83	-0.07%	30,602,230
Sep 30, 2025	107.46	107.46	100.50	101.90	101.90	-4.86%	32,522,320
Sep 29, 2025	104.50	110.29	101.68	107.10	107.10	1.96%	35,428,990
Sep 26, 2025	99.75	107.77	97.91	105.04	105.04	4.94%	39,958,010
Sep 25, 2025	100.00	103.23	96.22	100.10	100.10	1.30%	45,887,770
Sep 24, 2025	83.27	98.82	82.78	98.82	98.82	20.00%	40,396,310
Sep 23, 2025	82.20	82.40	78.70	82.35	82.35	1.44%	15,331,700
Sep 22, 2025	80.93	81.88	80.03	81.18	81.18	2.28%	14,093,240
Sep 19, 2025	80.20	82.25	79.11	79.37	79.37	-0.99%	12,949,450