SHE:300009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	10.18	10.32	10.13	10.25	10.25	0.29%	19,778,500
Jan 20, 2026	10.28	10.34	10.16	10.22	10.22	-0.68%	20,520,660
Jan 19, 2026	10.30	10.37	10.24	10.29	10.29	-0.48%	19,490,440
Jan 16, 2026	10.46	10.56	10.27	10.34	10.34	-1.52%	27,380,800
Jan 15, 2026	10.59	10.65	10.39	10.50	10.50	-1.50%	36,806,430
Jan 14, 2026	10.77	11.03	10.52	10.66	10.66	-2.02%	78,442,820
Jan 13, 2026	10.48	11.18	10.46	10.88	10.88	4.62%	95,482,840
Jan 12, 2026	10.38	10.48	10.24	10.40	10.40	1.17%	32,844,876
Jan 9, 2026	10.12	10.29	10.07	10.28	10.28	0.98%	34,990,460
Jan 8, 2026	10.02	10.30	9.99	10.18	10.18	1.60%	32,049,910
Jan 7, 2026	10.03	10.10	9.98	10.02	10.02	-0.10%	21,125,520
Jan 6, 2026	10.01	10.09	9.92	10.03	10.03	-	22,840,280
Jan 5, 2026	9.55	10.03	9.55	10.03	10.03	4.81%	33,969,660
Dec 31, 2025	9.63	9.69	9.55	9.57	9.57	-0.52%	10,521,560
Dec 30, 2025	9.63	9.68	9.59	9.62	9.62	-	11,029,130
Dec 29, 2025	9.78	9.79	9.60	9.62	9.62	-1.54%	14,256,440
Dec 26, 2025	9.82	9.85	9.73	9.77	9.77	-0.61%	12,978,020
Dec 25, 2025	9.84	9.86	9.78	9.83	9.83	-	12,148,910
Dec 24, 2025	9.82	9.85	9.77	9.83	9.83	0.20%	9,825,666
Dec 23, 2025	9.85	9.88	9.78	9.81	9.81	-0.41%	9,928,930
Dec 22, 2025	9.86	9.93	9.80	9.85	9.85	-0.20%	13,130,990
Dec 19, 2025	9.77	9.94	9.75	9.87	9.87	1.02%	14,856,900
Dec 18, 2025	9.62	9.82	9.60	9.77	9.77	1.03%	11,845,742
Dec 17, 2025	9.54	9.70	9.47	9.67	9.67	1.58%	13,871,780
Dec 16, 2025	9.74	9.76	9.49	9.52	9.52	-2.26%	16,554,830
Dec 15, 2025	9.75	9.83	9.70	9.74	9.74	-0.10%	12,707,560
Dec 12, 2025	9.73	9.79	9.67	9.75	9.75	-0.31%	12,926,897
Dec 11, 2025	9.76	9.83	9.72	9.78	9.78	0.20%	13,614,080
Dec 10, 2025	9.73	9.80	9.65	9.76	9.76	0.41%	10,422,928
Dec 9, 2025	9.78	9.85	9.71	9.72	9.72	-0.72%	10,746,210
Dec 8, 2025	9.75	9.90	9.75	9.79	9.79	0.51%	15,274,170
Dec 5, 2025	9.64	9.76	9.52	9.74	9.74	0.93%	13,510,270
Dec 4, 2025	9.64	9.68	9.58	9.65	9.65	0.21%	12,886,990
Dec 3, 2025	9.87	9.87	9.57	9.63	9.63	-2.23%	24,011,460
Dec 2, 2025	9.96	9.97	9.83	9.85	9.85	-1.10%	11,325,930
Dec 1, 2025	9.88	9.97	9.82	9.96	9.96	0.81%	13,471,630
Nov 28, 2025	9.90	9.91	9.78	9.88	9.88	-0.30%	14,978,300
Nov 27, 2025	9.98	10.00	9.89	9.91	9.91	-0.70%	14,439,690
Nov 26, 2025	9.96	10.19	9.95	9.98	9.98	0.30%	23,511,100
Nov 25, 2025	9.88	10.08	9.83	9.95	9.95	1.02%	18,600,950
Nov 24, 2025	9.90	9.98	9.74	9.85	9.85	-0.20%	26,412,950
Nov 21, 2025	10.25	10.37	9.83	9.87	9.87	-4.17%	35,000,730
Nov 20, 2025	10.42	10.47	10.28	10.30	10.30	-1.25%	15,891,351
Nov 19, 2025	10.41	10.48	10.25	10.43	10.43	-	21,010,580
Nov 18, 2025	10.62	10.67	10.36	10.43	10.43	-1.32%	22,141,770
Nov 17, 2025	10.80	10.85	10.52	10.57	10.57	-2.40%	29,676,560
Nov 14, 2025	10.91	11.01	10.82	10.83	10.83	-1.72%	28,755,220
Nov 13, 2025	11.06	11.11	10.86	11.02	11.02	-0.90%	41,066,380
Nov 12, 2025	11.38	11.52	11.03	11.12	11.12	-0.36%	54,238,320
Nov 11, 2025	11.16	11.28	11.06	11.16	11.16	-0.62%	28,548,040