SHE:300003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	18.87	18.95	18.05	18.52	18.52	-1.91%	45,924,169
Jan 26, 2026	19.40	19.51	18.74	18.88	18.88	-1.97%	48,767,990
Jan 23, 2026	18.90	19.38	18.87	19.26	19.26	2.88%	55,179,710
Jan 22, 2026	18.78	18.99	18.61	18.72	18.72	-0.27%	28,190,650
Jan 21, 2026	18.68	19.06	18.53	18.77	18.77	0.16%	32,931,790
Jan 20, 2026	19.00	19.18	18.62	18.74	18.74	-1.73%	37,814,780
Jan 19, 2026	18.95	19.28	18.81	19.07	19.07	0.10%	44,556,330
Jan 16, 2026	19.68	19.85	19.00	19.05	19.05	-3.35%	69,369,450
Jan 15, 2026	20.00	20.28	19.55	19.71	19.71	-2.86%	82,018,910
Jan 14, 2026	20.23	21.60	19.83	20.29	20.29	0.15%	143,274,800
Jan 13, 2026	20.92	21.12	19.78	20.26	20.26	-1.12%	134,613,400
Jan 12, 2026	19.55	20.64	19.55	20.49	20.49	5.35%	144,889,400
Jan 9, 2026	19.45	19.59	18.75	19.45	19.45	-0.97%	115,371,849
Jan 8, 2026	18.77	20.19	18.48	19.64	19.64	5.99%	174,322,368
Jan 7, 2026	19.55	19.85	18.49	18.53	18.53	-5.02%	151,886,486
Jan 6, 2026	20.11	20.65	19.28	19.51	19.51	2.85%	241,273,000
Jan 5, 2026	16.55	18.97	16.55	18.97	18.97	19.99%	143,276,800
Dec 31, 2025	15.86	15.92	15.73	15.81	15.81	-0.44%	13,153,518
Dec 30, 2025	16.03	16.10	15.84	15.88	15.88	-1.37%	19,888,060
Dec 29, 2025	16.23	16.31	16.06	16.10	16.10	-0.86%	16,166,596
Dec 26, 2025	16.27	16.32	16.07	16.24	16.24	-0.31%	16,923,660
Dec 25, 2025	15.88	16.39	15.80	16.29	16.29	2.58%	25,369,621
Dec 24, 2025	15.91	15.96	15.80	15.88	15.88	0.25%	11,817,710
Dec 23, 2025	15.80	15.96	15.72	15.84	15.84	0.13%	12,037,390
Dec 22, 2025	15.92	15.94	15.81	15.82	15.82	-0.44%	12,563,780
Dec 19, 2025	15.73	15.97	15.64	15.89	15.89	1.08%	15,422,140
Dec 18, 2025	15.70	16.00	15.66	15.72	15.72	-0.25%	18,174,069
Dec 17, 2025	15.44	15.84	15.24	15.76	15.76	1.81%	24,723,350
Dec 16, 2025	15.40	15.55	15.27	15.48	15.48	0.39%	14,839,120
Dec 15, 2025	15.44	15.58	15.39	15.42	15.42	-0.64%	10,810,730
Dec 12, 2025	15.48	15.55	15.35	15.52	15.52	0.26%	18,902,312
Dec 11, 2025	15.65	15.70	15.48	15.48	15.48	-1.02%	11,764,980
Dec 10, 2025	15.72	15.79	15.56	15.64	15.64	-0.64%	11,117,550
Dec 9, 2025	15.94	16.01	15.74	15.74	15.74	-0.94%	10,163,130
Dec 8, 2025	15.92	16.07	15.87	15.89	15.89	0.38%	11,502,610
Dec 5, 2025	15.69	15.86	15.57	15.83	15.83	1.09%	12,339,200
Dec 4, 2025	15.77	15.84	15.57	15.66	15.66	-0.89%	13,407,870
Dec 3, 2025	15.80	15.94	15.70	15.80	15.80	0.38%	12,996,590
Dec 2, 2025	15.95	15.98	15.71	15.74	15.74	-1.62%	10,771,330
Dec 1, 2025	15.94	16.01	15.81	16.00	16.00	0.38%	15,869,200
Nov 28, 2025	15.87	15.97	15.74	15.94	15.94	0.44%	9,146,086
Nov 27, 2025	15.83	16.07	15.76	15.87	15.87	0.13%	15,567,120
Nov 26, 2025	15.71	16.14	15.71	15.85	15.85	0.32%	14,163,620
Nov 25, 2025	15.79	15.99	15.71	15.80	15.80	0.45%	13,384,177
Nov 24, 2025	15.66	15.84	15.61	15.73	15.73	1.42%	13,330,400
Nov 21, 2025	15.95	16.16	15.47	15.51	15.51	-3.36%	21,963,240
Nov 20, 2025	16.20	16.29	16.02	16.05	16.05	-0.37%	11,468,100
Nov 19, 2025	16.28	16.37	16.00	16.11	16.11	-1.29%	16,690,580
Nov 18, 2025	16.32	16.44	16.21	16.32	16.32	-	14,817,180
Nov 17, 2025	16.77	16.80	16.25	16.32	16.32	-2.74%	27,597,700