SHE:300957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.15	40.63	39.68	40.59	40.59	1.22%	2,743,192
Dec 4, 2025	40.75	40.80	39.94	40.10	40.10	-1.52%	2,806,607
Dec 3, 2025	41.27	41.27	40.60	40.72	40.72	-1.12%	2,781,861
Dec 2, 2025	41.51	41.51	41.08	41.18	41.18	-0.82%	2,349,195
Dec 1, 2025	41.18	41.71	41.14	41.52	41.52	0.56%	2,794,036
Nov 28, 2025	41.66	41.78	40.95	41.29	41.29	-0.94%	3,423,606
Nov 27, 2025	41.67	42.20	41.41	41.68	41.68	0.70%	3,557,914
Nov 26, 2025	41.83	42.09	41.35	41.39	41.39	-1.05%	3,646,248
Nov 25, 2025	41.99	42.22	41.75	41.83	41.83	-0.05%	3,102,929
Nov 24, 2025	41.78	42.08	41.53	41.85	41.85	0.29%	2,696,564
Nov 21, 2025	42.43	42.85	41.40	41.73	41.73	-1.95%	5,472,005
Nov 20, 2025	43.55	43.60	42.48	42.56	42.56	-2.43%	5,346,935
Nov 19, 2025	43.21	44.25	43.09	43.62	43.62	0.44%	5,712,767
Nov 18, 2025	44.11	44.30	43.23	43.43	43.43	0.12%	5,532,875
Nov 17, 2025	43.46	43.99	43.11	43.38	43.38	0.74%	4,580,471
Nov 14, 2025	43.02	44.10	42.91	43.06	43.06	-0.42%	4,667,538
Nov 13, 2025	42.88	43.30	42.71	43.24	43.24	1.08%	3,587,601
Nov 12, 2025	43.00	43.25	42.62	42.78	42.78	-0.51%	3,396,925
Nov 11, 2025	42.80	43.16	42.40	43.00	43.00	0.12%	4,884,469
Nov 10, 2025	41.75	43.18	41.60	42.95	42.95	3.25%	8,452,584
Nov 7, 2025	42.01	42.25	41.58	41.60	41.60	-1.47%	6,145,970
Nov 6, 2025	44.26	44.30	42.21	42.22	42.22	-4.89%	11,939,380
Nov 5, 2025	44.37	44.68	44.22	44.39	44.39	-0.34%	2,453,909
Nov 4, 2025	45.01	45.13	44.48	44.54	44.54	-1.11%	2,444,908
Nov 3, 2025	45.08	45.08	44.55	45.04	45.04	0.22%	2,579,191
Oct 31, 2025	44.50	45.20	44.38	44.94	44.94	0.88%	3,075,265
Oct 30, 2025	45.64	45.81	44.50	44.55	44.55	-2.79%	4,958,108
Oct 29, 2025	45.35	45.83	44.91	45.83	45.83	0.57%	3,340,739
Oct 28, 2025	46.21	46.45	45.31	45.57	45.57	-0.96%	3,784,051
Oct 27, 2025	45.90	46.44	45.81	46.01	46.01	0.63%	3,833,495
Oct 24, 2025	45.57	46.12	45.30	45.72	45.72	0.22%	2,924,200
Oct 23, 2025	45.67	45.72	44.89	45.62	45.62	-0.44%	3,274,136
Oct 22, 2025	45.87	46.22	45.57	45.82	45.82	-0.26%	2,662,250
Oct 21, 2025	45.82	45.99	45.62	45.94	45.94	-0.02%	3,081,750
Oct 20, 2025	46.39	46.57	45.60	45.95	45.95	0.22%	3,349,973
Oct 17, 2025	47.45	47.63	45.76	45.85	45.85	-2.78%	5,169,825
Oct 16, 2025	46.76	48.70	46.34	47.16	47.16	1.77%	8,092,780
Oct 15, 2025	45.18	46.63	45.18	46.34	46.34	2.80%	5,674,937
Oct 14, 2025	45.50	45.92	45.00	45.08	45.08	-0.62%	3,483,033
Oct 13, 2025	44.90	45.57	44.66	45.36	45.36	-1.33%	3,121,199
Oct 10, 2025	45.72	46.29	45.51	45.97	45.97	0.35%	3,856,643
Oct 9, 2025	45.29	45.83	45.02	45.81	45.81	1.62%	3,578,049
Sep 30, 2025	45.21	45.69	45.04	45.08	45.08	-0.27%	3,584,614
Sep 29, 2025	45.72	45.72	44.65	45.20	45.20	-1.37%	5,623,505
Sep 26, 2025	45.71	46.25	45.40	45.83	45.83	-	3,051,734
Sep 25, 2025	45.98	46.46	45.64	45.83	45.83	-0.76%	3,116,363
Sep 24, 2025	45.46	46.79	45.31	46.18	46.18	1.21%	4,161,911
Sep 23, 2025	46.70	46.71	44.93	45.63	45.63	-2.27%	5,205,399
Sep 22, 2025	46.92	47.08	46.19	46.69	46.69	-0.49%	3,408,967
Sep 19, 2025	47.46	47.60	46.62	46.92	46.92	-1.14%	5,125,295