SHE:300913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.00	56.16	51.65	55.88	55.88	2.95%	16,475,740
Dec 4, 2025	53.38	55.97	52.90	54.28	54.28	-3.36%	17,086,430
Dec 3, 2025	52.02	60.98	52.02	56.17	56.17	5.05%	27,463,449
Dec 2, 2025	52.00	54.58	51.00	53.47	53.47	5.65%	15,445,920
Dec 1, 2025	50.20	50.71	49.60	50.61	50.61	0.64%	4,830,495
Nov 28, 2025	50.00	50.63	49.44	50.29	50.29	-0.12%	5,732,382
Nov 27, 2025	48.65	51.97	48.62	50.35	50.35	2.38%	9,930,136
Nov 26, 2025	48.46	49.99	48.20	49.18	49.18	0.84%	5,469,050
Nov 25, 2025	47.95	49.86	47.95	48.77	48.77	2.35%	5,320,236
Nov 24, 2025	47.37	47.90	46.84	47.65	47.65	1.60%	2,814,780
Nov 21, 2025	47.69	48.42	46.81	46.90	46.90	-3.62%	3,516,497
Nov 20, 2025	49.81	50.78	48.15	48.66	48.66	0.12%	3,640,167
Nov 19, 2025	48.50	49.47	48.23	48.60	48.60	0.02%	3,379,397
Nov 18, 2025	48.47	49.15	48.00	48.59	48.59	-0.23%	2,412,930
Nov 17, 2025	48.93	49.15	48.23	48.70	48.70	0.37%	2,307,498
Nov 14, 2025	49.30	49.58	48.52	48.52	48.52	-2.33%	2,430,285
Nov 13, 2025	48.73	50.00	48.32	49.68	49.68	2.01%	3,450,449
Nov 12, 2025	49.47	49.50	48.00	48.70	48.70	-2.17%	3,609,080
Nov 11, 2025	49.97	50.78	49.51	49.78	49.78	0.32%	3,423,922
Nov 10, 2025	50.33	50.88	48.81	49.62	49.62	-1.45%	4,164,982
Nov 7, 2025	50.67	51.33	50.23	50.35	50.35	-1.47%	3,012,787
Nov 6, 2025	50.95	51.80	50.80	51.10	51.10	0.91%	2,912,149
Nov 5, 2025	50.36	51.00	49.98	50.64	50.64	-0.71%	2,669,041
Nov 4, 2025	52.55	52.56	50.56	51.00	51.00	-2.60%	3,714,987
Nov 3, 2025	52.59	52.59	50.80	52.36	52.36	0.13%	3,987,151
Oct 31, 2025	52.12	52.85	51.72	52.29	52.29	0.29%	3,571,166
Oct 30, 2025	54.00	54.42	52.11	52.14	52.14	-3.23%	6,009,195
Oct 29, 2025	53.90	54.47	53.26	53.88	53.88	0.77%	4,828,535
Oct 28, 2025	53.38	54.47	53.01	53.47	53.47	-0.82%	4,740,122
Oct 27, 2025	54.44	54.55	53.47	53.91	53.91	0.60%	5,475,618
Oct 24, 2025	52.40	53.96	52.13	53.59	53.59	3.32%	5,942,128
Oct 23, 2025	52.04	52.19	50.85	51.87	51.87	-0.92%	3,083,057
Oct 22, 2025	51.81	53.11	51.81	52.35	52.35	0.13%	4,199,164
Oct 21, 2025	50.85	52.72	50.50	52.28	52.28	2.89%	5,397,385
Oct 20, 2025	50.67	51.48	50.11	50.81	50.81	2.27%	4,008,024
Oct 17, 2025	52.50	52.80	49.49	49.68	49.68	-4.94%	5,083,606
Oct 16, 2025	52.52	52.94	51.88	52.26	52.26	-0.80%	3,889,940
Oct 15, 2025	51.75	52.80	50.61	52.68	52.68	2.13%	4,105,285
Oct 14, 2025	54.39	55.01	51.50	51.58	51.58	-4.62%	6,162,486
Oct 13, 2025	52.00	54.27	51.50	54.08	54.08	-1.78%	5,172,787
Oct 10, 2025	56.90	57.00	54.90	55.06	55.06	-3.44%	5,956,581
Oct 9, 2025	56.20	57.80	56.20	57.02	57.02	1.46%	6,776,334
Sep 30, 2025	57.10	57.95	56.18	56.20	56.20	-0.93%	7,803,122
Sep 29, 2025	58.55	58.98	56.50	56.73	56.73	-4.48%	11,435,330
Sep 26, 2025	62.00	62.86	58.90	59.39	59.39	-5.76%	12,098,000
Sep 25, 2025	61.48	64.88	60.97	63.02	63.02	2.50%	20,199,800
Sep 24, 2025	60.90	61.49	59.37	61.48	61.48	-2.12%	14,955,040
Sep 23, 2025	60.38	64.90	57.40	62.81	62.81	4.70%	22,679,750
Sep 22, 2025	58.50	60.53	57.80	59.99	59.99	2.95%	9,896,331
Sep 19, 2025	60.50	60.83	58.07	58.27	58.27	-3.69%	11,616,590