SHE:300724 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	82.02	84.52	81.01	84.24	84.24	2.73%	10,776,157
Dec 4, 2025	82.68	83.26	81.30	82.00	82.00	-0.92%	7,626,130
Dec 3, 2025	83.50	84.78	82.33	82.76	82.76	-0.65%	8,007,612
Dec 2, 2025	84.79	84.79	83.10	83.30	83.30	-1.91%	8,176,573
Dec 1, 2025	85.00	85.16	83.88	84.92	84.92	-0.18%	8,668,793
Nov 28, 2025	84.28	85.58	83.75	85.07	85.07	0.94%	7,020,669
Nov 27, 2025	85.00	86.37	84.17	84.28	84.28	-0.82%	10,705,361
Nov 26, 2025	83.18	86.10	82.79	84.98	84.98	2.39%	13,291,448
Nov 25, 2025	83.22	84.85	82.58	83.00	83.00	1.02%	10,517,150
Nov 24, 2025	82.58	83.42	80.73	82.16	82.16	-0.13%	11,241,570
Nov 21, 2025	88.11	88.20	82.03	82.27	82.27	-8.16%	19,479,192
Nov 20, 2025	92.55	92.87	89.54	89.58	89.58	-2.30%	10,276,860
Nov 19, 2025	91.67	92.76	90.41	91.69	91.69	-0.21%	9,939,958
Nov 18, 2025	92.97	93.66	91.25	91.88	91.88	-1.27%	11,720,030
Nov 17, 2025	96.56	96.56	92.90	93.06	93.06	-4.67%	18,663,200
Nov 14, 2025	99.10	101.30	97.37	97.62	97.62	-3.04%	19,547,020
Nov 13, 2025	100.65	101.84	98.00	100.68	100.68	-2.61%	31,794,700
Nov 12, 2025	102.02	106.66	99.60	103.38	103.38	5.53%	46,273,070
Nov 11, 2025	100.00	102.55	97.72	97.96	97.96	0.74%	24,310,430
Nov 10, 2025	98.01	101.88	96.81	97.24	97.24	0.87%	26,388,930
Nov 7, 2025	93.56	97.48	92.88	96.40	96.40	1.69%	20,175,380
Nov 6, 2025	93.81	97.76	93.81	94.80	94.80	1.08%	25,637,100
Nov 5, 2025	89.20	94.77	88.05	93.79	93.79	2.78%	18,106,650
Nov 4, 2025	93.99	94.99	90.60	91.25	91.25	-3.59%	13,206,330
Nov 3, 2025	94.00	94.88	90.81	94.65	94.65	0.15%	15,993,400
Oct 31, 2025	95.00	97.28	94.20	94.51	94.51	-0.51%	13,541,960
Oct 30, 2025	99.00	99.00	94.88	94.99	94.99	-4.94%	21,900,770
Oct 29, 2025	94.00	100.58	93.61	99.93	99.93	5.88%	28,968,550
Oct 28, 2025	94.81	97.80	93.60	94.38	94.38	0.04%	20,624,020
Oct 27, 2025	94.84	95.77	91.92	94.34	94.34	0.52%	17,665,930
Oct 24, 2025	91.00	94.98	90.91	93.85	93.85	4.02%	15,152,360
Oct 23, 2025	90.90	90.98	88.00	90.22	90.22	-0.67%	9,713,944
Oct 22, 2025	91.63	92.08	90.19	90.83	90.83	-1.33%	8,319,224
Oct 21, 2025	92.92	92.95	91.26	92.05	92.05	-	11,064,990
Oct 20, 2025	92.11	93.93	90.73	92.05	92.05	1.71%	12,634,710
Oct 17, 2025	95.84	96.12	90.02	90.50	90.50	-5.92%	19,001,480
Oct 16, 2025	96.90	98.68	95.51	96.19	96.19	-1.51%	13,477,300
Oct 15, 2025	95.80	97.69	90.51	97.66	97.66	1.21%	20,166,900
Oct 14, 2025	98.30	103.60	96.05	96.49	96.49	-0.93%	22,071,150
Oct 13, 2025	95.00	98.63	94.90	97.40	97.40	-4.85%	22,026,470
Oct 10, 2025	107.16	107.17	101.31	102.37	102.37	-5.88%	25,463,070
Oct 9, 2025	102.50	109.50	100.11	108.77	108.77	7.99%	34,454,050
Sep 30, 2025	96.90	103.28	96.52	100.72	100.72	5.08%	31,813,330
Sep 29, 2025	95.35	97.82	94.41	95.85	95.85	0.98%	20,260,420
Sep 26, 2025	95.77	97.57	94.80	94.92	94.92	-1.99%	17,827,540
Sep 25, 2025	96.10	99.27	95.38	96.85	96.85	0.79%	24,214,750
Sep 24, 2025	90.87	96.78	90.56	96.09	96.09	5.06%	27,054,260
Sep 23, 2025	94.00	95.16	89.08	91.46	91.46	-2.87%	23,333,900
Sep 22, 2025	93.25	94.24	92.15	94.16	94.16	0.98%	15,177,950
Sep 19, 2025	95.44	96.77	92.96	93.25	93.25	-2.36%	21,992,140