SHE:300699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.94	30.06	29.74	30.01	30.01	-	14,518,760
Dec 4, 2025	29.38	30.27	29.35	30.01	30.01	1.35%	25,167,990
Dec 3, 2025	29.18	29.69	28.50	29.61	29.61	1.65%	20,619,570
Dec 2, 2025	29.04	29.19	28.96	29.13	29.13	-0.27%	6,194,630
Dec 1, 2025	28.88	29.40	28.88	29.21	29.21	1.60%	12,420,210
Nov 28, 2025	28.84	28.91	28.54	28.75	28.75	-0.21%	7,199,814
Nov 27, 2025	28.71	28.93	28.69	28.81	28.81	-	6,867,968
Nov 26, 2025	28.95	29.11	28.66	28.81	28.81	-0.96%	9,706,608
Nov 25, 2025	29.08	29.19	28.76	29.09	29.09	-0.14%	12,323,270
Nov 24, 2025	28.50	29.18	28.50	29.13	29.13	1.78%	14,383,690
Nov 21, 2025	28.50	28.88	27.91	28.62	28.62	-	14,550,048
Nov 20, 2025	28.66	28.97	28.38	28.62	28.62	0.77%	10,397,680
Nov 19, 2025	28.51	28.60	28.21	28.40	28.40	0.07%	6,976,484
Nov 18, 2025	28.64	28.68	28.27	28.38	28.38	-1.15%	7,106,977
Nov 17, 2025	28.92	28.99	28.57	28.71	28.71	1.13%	9,838,128
Nov 14, 2025	28.66	28.83	28.39	28.39	28.39	-1.39%	7,019,260
Nov 13, 2025	28.27	28.84	28.15	28.79	28.79	2.27%	10,809,440
Nov 12, 2025	28.63	28.65	28.10	28.15	28.15	-1.61%	9,281,510
Nov 11, 2025	28.90	28.97	28.54	28.61	28.61	-0.59%	9,462,231
Nov 10, 2025	28.92	28.97	28.71	28.78	28.78	-0.59%	10,246,010
Nov 7, 2025	28.28	29.19	28.12	28.95	28.95	2.55%	20,406,720
Nov 6, 2025	28.13	28.44	28.12	28.23	28.23	0.18%	8,281,507
Nov 5, 2025	28.01	28.25	27.95	28.18	28.18	0.07%	7,102,667
Nov 4, 2025	28.57	28.63	28.13	28.16	28.16	-1.74%	7,431,696
Nov 3, 2025	28.80	28.88	28.42	28.66	28.66	-0.45%	6,717,631
Oct 31, 2025	28.36	28.96	28.33	28.79	28.79	1.48%	9,651,305
Oct 30, 2025	28.83	28.83	28.37	28.37	28.37	-1.66%	8,429,814
Oct 29, 2025	28.90	28.91	28.55	28.85	28.85	-0.03%	8,052,798
Oct 28, 2025	28.78	29.04	28.65	28.86	28.86	-0.48%	8,750,868
Oct 27, 2025	28.77	29.31	28.50	29.00	29.00	1.15%	12,633,650
Oct 24, 2025	28.54	28.93	28.50	28.67	28.67	0.95%	10,838,520
Oct 23, 2025	28.05	28.42	27.84	28.40	28.40	1.00%	8,394,608
Oct 22, 2025	28.29	28.30	28.05	28.12	28.12	-0.71%	6,817,357
Oct 21, 2025	28.35	28.46	28.18	28.32	28.32	-0.21%	9,995,117
Oct 20, 2025	28.80	28.88	28.20	28.38	28.38	-0.42%	8,667,720
Oct 17, 2025	29.36	29.56	28.50	28.50	28.50	-3.06%	11,275,640
Oct 16, 2025	30.04	30.27	29.30	29.40	29.40	-2.16%	13,844,700
Oct 15, 2025	30.11	30.26	29.82	30.05	30.05	-0.20%	8,978,703
Oct 14, 2025	30.51	30.83	30.03	30.11	30.11	-1.28%	12,950,940
Oct 13, 2025	29.94	30.54	29.87	30.50	30.50	-0.16%	11,439,930
Oct 10, 2025	30.90	30.97	30.46	30.55	30.55	-1.36%	11,056,990
Oct 9, 2025	30.45	31.05	30.16	30.97	30.97	2.04%	17,801,500
Sep 30, 2025	30.50	30.57	30.24	30.35	30.35	-0.36%	10,555,650
Sep 29, 2025	30.59	30.75	30.04	30.46	30.46	-0.42%	12,012,700
Sep 26, 2025	30.17	30.70	29.95	30.59	30.59	1.26%	16,582,740
Sep 25, 2025	30.15	30.48	30.00	30.21	30.21	0.17%	11,354,430
Sep 24, 2025	29.57	30.19	29.41	30.16	30.16	1.45%	13,241,390
Sep 23, 2025	29.66	30.06	29.23	29.73	29.73	0.20%	11,865,550
Sep 22, 2025	29.80	29.92	29.37	29.67	29.67	-0.44%	8,724,245
Sep 19, 2025	29.70	29.98	29.66	29.80	29.80	0.34%	8,645,665