SHE:301550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	108.88	120.50	108.48	117.74	117.74	7.86%	14,247,010
Dec 4, 2025	112.36	119.60	109.00	109.16	109.16	3.42%	14,528,280
Dec 3, 2025	105.34	108.55	103.00	105.55	105.55	0.14%	6,930,065
Dec 2, 2025	104.09	108.56	101.54	105.40	105.40	-0.14%	7,045,121
Dec 1, 2025	106.08	107.49	103.10	105.55	105.55	-1.33%	7,857,560
Nov 28, 2025	105.00	108.68	102.58	106.97	106.97	1.78%	10,116,240
Nov 27, 2025	103.00	111.11	101.51	105.10	105.10	0.21%	12,248,320
Nov 26, 2025	93.55	106.50	93.08	104.88	104.88	11.00%	13,292,252
Nov 25, 2025	90.96	97.80	90.96	94.49	94.49	4.21%	8,148,183
Nov 24, 2025	87.20	91.91	86.13	90.67	90.67	2.80%	5,399,312
Nov 21, 2025	82.00	93.04	82.00	88.20	88.20	6.78%	6,241,139
Nov 20, 2025	85.80	86.80	82.20	82.60	82.60	-2.82%	2,728,133
Nov 19, 2025	88.58	90.88	84.98	85.00	85.00	-3.56%	4,173,842
Nov 18, 2025	87.00	89.87	87.00	88.14	88.14	0.16%	2,856,639
Nov 17, 2025	83.45	88.08	82.41	88.00	87.86	5.56%	3,923,819
Nov 14, 2025	84.14	85.18	82.46	83.37	83.23	-2.26%	2,467,674
Nov 13, 2025	84.00	87.03	82.57	85.30	85.16	-0.18%	3,319,067
Nov 12, 2025	89.21	91.93	84.79	85.45	85.31	-3.95%	4,764,447
Nov 11, 2025	88.30	90.12	86.66	88.97	88.83	0.85%	3,415,541
Nov 10, 2025	91.03	91.49	86.25	88.21	88.08	-3.74%	5,337,276
Nov 7, 2025	94.94	95.03	89.66	91.64	91.50	-4.68%	6,358,497
Nov 6, 2025	92.50	96.35	90.10	96.14	95.99	4.03%	9,005,369
Nov 5, 2025	87.40	93.55	86.32	92.41	92.27	4.12%	7,196,679
Nov 4, 2025	92.08	93.48	87.98	88.76	88.62	-3.96%	5,959,028
Nov 3, 2025	89.74	96.90	89.74	92.41	92.27	3.85%	10,409,235
Oct 31, 2025	80.01	92.32	80.00	88.99	88.85	10.85%	12,049,202
Oct 30, 2025	83.77	83.77	80.00	80.28	80.15	-3.60%	3,445,304
Oct 29, 2025	81.72	84.47	81.38	83.28	83.15	1.45%	3,298,727
Oct 28, 2025	82.76	83.41	80.92	82.08	81.95	0.27%	3,554,558
Oct 27, 2025	83.92	85.13	80.83	81.86	81.73	-1.70%	5,081,332
Oct 24, 2025	81.26	83.93	79.01	83.28	83.15	3.76%	6,026,405
Oct 23, 2025	80.79	81.68	78.63	80.26	80.13	-0.54%	2,811,654
Oct 22, 2025	80.30	82.76	80.09	80.69	80.56	-0.65%	3,377,638
Oct 21, 2025	79.28	81.65	78.76	81.22	81.09	1.89%	4,774,500
Oct 20, 2025	74.07	80.68	74.07	79.72	79.59	8.56%	8,302,715
Oct 17, 2025	74.91	75.59	73.09	73.43	73.32	-1.91%	3,852,942
Oct 16, 2025	76.69	77.32	74.59	74.86	74.74	-2.93%	5,131,868
Oct 15, 2025	77.68	80.00	74.23	77.12	77.00	0.57%	9,703,083
Oct 14, 2025	82.47	82.92	76.32	76.69	76.57	-5.53%	6,254,092
Oct 13, 2025	82.76	84.68	79.45	81.18	81.05	-7.58%	7,418,488
Oct 10, 2025	93.32	93.66	87.48	87.83	87.70	-5.86%	5,229,474
Oct 9, 2025	91.72	95.43	87.80	93.30	93.16	0.96%	5,805,584
Sep 30, 2025	92.09	95.19	89.38	92.41	92.27	-0.02%	6,822,286
Sep 29, 2025	88.21	93.71	88.21	92.43	92.28	5.24%	6,731,866
Sep 26, 2025	90.35	92.28	87.64	87.83	87.69	-3.89%	4,664,491
Sep 25, 2025	93.69	95.02	90.50	91.38	91.24	-2.43%	5,983,601
Sep 24, 2025	91.03	94.40	89.79	93.66	93.51	2.55%	8,713,669
Sep 23, 2025	90.35	93.45	88.40	91.32	91.18	1.49%	7,977,305
Sep 22, 2025	83.38	91.26	83.38	89.98	89.84	7.92%	10,980,222
Sep 19, 2025	87.75	88.20	82.58	83.38	83.25	-7.00%	11,599,701