SHE:300682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.14	15.47	14.97	15.40	15.40	1.72%	13,610,850
Dec 4, 2025	15.30	15.43	15.11	15.14	15.14	-1.24%	12,056,940
Dec 3, 2025	15.61	15.77	15.24	15.33	15.33	-2.36%	15,995,520
Dec 2, 2025	16.29	16.31	15.65	15.70	15.70	-3.56%	24,623,920
Dec 1, 2025	16.37	16.49	16.16	16.28	16.28	0.37%	19,681,810
Nov 28, 2025	16.45	16.55	16.07	16.22	16.22	-0.86%	20,372,212
Nov 27, 2025	16.56	16.88	16.32	16.36	16.36	-1.21%	19,683,015
Nov 26, 2025	16.80	17.24	16.52	16.56	16.56	-1.43%	19,912,550
Nov 25, 2025	16.96	17.14	16.79	16.80	16.80	-0.94%	22,630,080
Nov 24, 2025	16.15	17.10	15.91	16.96	16.96	5.41%	37,464,870
Nov 21, 2025	16.39	16.75	15.88	16.09	16.09	-3.25%	24,698,670
Nov 20, 2025	17.50	17.55	16.54	16.63	16.63	-4.43%	31,161,680
Nov 19, 2025	18.00	18.12	17.23	17.40	17.40	-1.97%	36,757,420
Nov 18, 2025	16.85	18.85	16.71	17.75	17.75	4.91%	57,337,430
Nov 17, 2025	16.76	16.95	16.70	16.92	16.92	1.26%	10,618,100
Nov 14, 2025	16.92	17.03	16.70	16.71	16.71	-2.22%	10,421,330
Nov 13, 2025	17.10	17.10	16.87	17.09	17.09	0.29%	10,891,880
Nov 12, 2025	17.15	17.18	16.92	17.04	17.04	-0.70%	13,134,420
Nov 11, 2025	17.56	18.24	17.11	17.16	17.16	-0.35%	20,885,270
Nov 10, 2025	17.14	17.45	17.04	17.22	17.22	0.53%	10,877,020
Nov 7, 2025	17.46	17.47	17.01	17.13	17.13	-1.89%	16,256,890
Nov 6, 2025	17.44	17.80	17.37	17.46	17.46	0.23%	16,879,930
Nov 5, 2025	17.69	17.98	17.40	17.42	17.42	-2.95%	23,192,860
Nov 4, 2025	17.98	18.27	17.78	17.95	17.95	-0.72%	14,433,980
Nov 3, 2025	17.86	18.25	17.66	18.08	18.08	1.06%	17,955,840
Oct 31, 2025	17.60	18.09	17.57	17.89	17.89	1.65%	15,191,790
Oct 30, 2025	18.68	18.68	17.43	17.60	17.60	-5.78%	30,723,000
Oct 29, 2025	18.24	18.80	18.10	18.68	18.68	2.92%	20,027,440
Oct 28, 2025	17.88	18.55	17.80	18.15	18.15	1.06%	17,145,190
Oct 27, 2025	17.99	18.29	17.82	17.96	17.96	0.06%	17,912,600
Oct 24, 2025	18.01	18.23	17.88	17.95	17.95	-0.22%	12,438,530
Oct 23, 2025	18.27	18.35	17.59	17.99	17.99	-2.07%	17,450,140
Oct 22, 2025	18.30	18.45	18.13	18.37	18.37	-0.27%	7,171,545
Oct 21, 2025	18.16	18.47	18.06	18.42	18.42	1.43%	9,203,400
Oct 20, 2025	18.28	18.43	18.01	18.16	18.16	0.78%	12,124,040
Oct 17, 2025	18.58	18.69	17.94	18.02	18.02	-3.12%	12,604,560
Oct 16, 2025	19.00	19.15	18.48	18.60	18.60	-1.38%	13,830,600
Oct 15, 2025	18.53	19.03	18.37	18.86	18.86	2.06%	15,234,170
Oct 14, 2025	18.98	19.39	18.34	18.48	18.48	-2.01%	18,522,650
Oct 13, 2025	18.22	19.12	17.93	18.86	18.86	-1.00%	14,601,460
Oct 10, 2025	19.77	19.80	18.99	19.05	19.05	-3.54%	15,130,500
Oct 9, 2025	19.70	20.16	19.42	19.75	19.75	1.44%	19,041,300
Sep 30, 2025	19.39	19.68	19.25	19.47	19.47	0.57%	13,402,560
Sep 29, 2025	19.08	19.57	18.82	19.36	19.36	1.52%	17,573,350
Sep 26, 2025	20.10	20.18	19.05	19.07	19.07	-3.44%	21,550,420
Sep 25, 2025	19.77	20.28	19.66	19.75	19.75	-0.25%	17,882,010
Sep 24, 2025	19.56	19.84	19.39	19.80	19.80	-0.25%	21,009,610
Sep 23, 2025	20.80	20.83	19.30	19.85	19.85	-4.98%	31,311,580
Sep 22, 2025	20.65	21.29	20.65	20.89	20.89	0.43%	14,691,940
Sep 19, 2025	21.03	21.47	20.70	20.80	20.80	-1.05%	17,894,390