SHE:300765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.05	31.10	29.30	30.67	30.67	-1.00%	14,052,740
Dec 4, 2025	30.17	31.80	29.74	30.98	30.98	2.86%	14,482,860
Dec 3, 2025	31.15	31.16	29.90	30.12	30.12	-2.65%	9,100,647
Dec 2, 2025	31.96	32.30	30.71	30.94	30.94	-3.37%	11,777,860
Dec 1, 2025	32.31	32.46	31.22	32.02	32.02	-1.39%	12,790,800
Nov 28, 2025	32.78	33.11	31.97	32.47	32.47	-1.70%	9,272,072
Nov 27, 2025	32.68	33.80	32.55	33.03	33.03	-0.15%	10,771,120
Nov 26, 2025	31.92	34.25	31.66	33.08	33.08	4.22%	17,935,990
Nov 25, 2025	32.00	32.88	31.33	31.74	31.74	0.76%	9,774,925
Nov 24, 2025	31.30	32.00	30.95	31.50	31.50	1.78%	11,533,750
Nov 21, 2025	32.24	32.72	30.95	30.95	30.95	-2.98%	10,885,220
Nov 20, 2025	32.27	32.60	31.80	31.90	31.90	-1.27%	5,001,549
Nov 19, 2025	33.05	33.43	31.88	32.31	32.31	-2.33%	7,962,114
Nov 18, 2025	33.75	34.06	32.98	33.08	33.08	-2.19%	8,103,908
Nov 17, 2025	33.89	34.08	33.09	33.82	33.82	-0.24%	10,843,100
Nov 14, 2025	33.90	34.66	33.30	33.90	33.90	-1.28%	16,844,640
Nov 13, 2025	31.70	35.41	31.58	34.34	34.34	8.57%	25,605,040
Nov 12, 2025	31.65	32.30	31.41	31.63	31.63	-0.22%	9,512,812
Nov 11, 2025	31.69	31.81	31.22	31.70	31.70	-0.60%	8,212,903
Nov 10, 2025	31.60	31.93	30.97	31.89	31.89	1.53%	10,770,200
Nov 7, 2025	32.31	32.36	31.41	31.41	31.41	-2.76%	8,948,985
Nov 6, 2025	32.62	32.68	32.02	32.30	32.30	-0.92%	9,169,835
Nov 5, 2025	33.09	33.49	32.54	32.60	32.60	-2.16%	10,429,720
Nov 4, 2025	35.00	35.18	32.98	33.32	33.32	-5.29%	13,748,620
Nov 3, 2025	35.76	35.85	34.40	35.18	35.18	-0.62%	11,542,060
Oct 31, 2025	34.80	36.60	34.37	35.40	35.40	2.40%	20,321,430
Oct 30, 2025	34.68	35.40	33.96	34.57	34.57	-0.52%	9,881,119
Oct 29, 2025	34.40	34.88	33.86	34.75	34.75	0.87%	11,393,720
Oct 28, 2025	36.39	36.40	34.14	34.45	34.45	-5.20%	24,417,610
Oct 27, 2025	36.23	37.77	35.73	36.34	36.34	0.30%	16,324,690
Oct 24, 2025	39.25	39.31	35.62	36.23	36.23	-7.69%	26,476,200
Oct 23, 2025	40.84	41.34	38.51	39.25	39.25	-4.13%	16,878,860
Oct 22, 2025	42.64	43.41	40.55	40.94	40.94	-4.35%	11,268,520
Oct 21, 2025	43.60	43.86	42.24	42.80	42.80	-1.86%	6,692,059
Oct 20, 2025	44.00	44.90	43.25	43.61	43.61	-0.66%	4,954,695
Oct 17, 2025	44.01	44.78	43.22	43.90	43.90	0.39%	6,187,316
Oct 16, 2025	42.45	44.44	42.11	43.73	43.73	2.58%	9,239,795
Oct 15, 2025	42.10	43.08	41.25	42.63	42.63	0.90%	9,123,119
Oct 14, 2025	43.58	44.27	41.87	42.25	42.25	-2.22%	8,795,776
Oct 13, 2025	42.47	44.92	42.30	43.21	43.21	-1.80%	7,944,511
Oct 10, 2025	43.96	45.28	43.39	44.00	44.00	-0.56%	8,214,424
Oct 9, 2025	47.29	48.71	43.59	44.25	44.25	-3.64%	12,158,910
Sep 30, 2025	46.47	47.50	45.88	45.92	45.92	-1.18%	5,919,199
Sep 29, 2025	47.70	47.90	45.91	46.47	46.47	-2.76%	7,181,626
Sep 26, 2025	50.51	50.52	47.38	47.79	47.79	-5.87%	9,613,432
Sep 25, 2025	51.41	52.20	50.50	50.77	50.77	-1.24%	5,982,393
Sep 24, 2025	49.90	52.30	49.51	51.41	51.41	2.96%	7,937,686
Sep 23, 2025	50.15	52.30	49.62	49.93	49.93	-1.32%	7,875,120
Sep 22, 2025	50.97	52.49	50.11	50.60	50.60	-0.73%	6,168,881
Sep 19, 2025	53.00	54.54	50.28	50.97	50.97	-1.60%	10,059,670