SHE:300039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	6.22	6.27	6.13	6.15	6.15	-1.60%	18,267,530
Jan 30, 2026	6.27	6.34	6.22	6.25	6.25	-0.32%	18,815,049
Jan 29, 2026	6.31	6.32	6.22	6.27	6.27	-1.10%	21,712,810
Jan 28, 2026	6.41	6.44	6.32	6.34	6.34	-2.46%	34,138,300
Jan 27, 2026	6.56	6.56	6.37	6.50	6.50	-2.40%	46,869,240
Jan 26, 2026	6.52	6.71	6.51	6.66	6.66	3.58%	75,922,230
Jan 23, 2026	6.35	6.48	6.33	6.43	6.43	1.42%	31,880,084
Jan 22, 2026	6.30	6.34	6.29	6.34	6.34	0.48%	17,489,720
Jan 21, 2026	6.31	6.33	6.26	6.31	6.31	-	14,523,180
Jan 20, 2026	6.30	6.34	6.29	6.31	6.31	0.16%	12,919,530
Jan 19, 2026	6.31	6.34	6.29	6.30	6.30	-0.47%	15,063,610
Jan 16, 2026	6.33	6.37	6.27	6.33	6.33	-0.16%	20,694,300
Jan 15, 2026	6.35	6.41	6.29	6.34	6.34	-0.47%	21,513,609
Jan 14, 2026	6.34	6.44	6.28	6.37	6.37	0.47%	40,728,310
Jan 13, 2026	6.29	6.44	6.28	6.34	6.34	1.60%	51,272,710
Jan 12, 2026	6.18	6.25	6.15	6.24	6.24	0.97%	25,811,430
Jan 9, 2026	6.13	6.18	6.12	6.18	6.18	0.98%	23,906,630
Jan 8, 2026	6.10	6.14	6.10	6.12	6.12	-	14,637,963
Jan 7, 2026	6.13	6.13	6.10	6.12	6.12	-0.16%	12,231,870
Jan 6, 2026	6.10	6.13	6.09	6.13	6.13	0.49%	15,711,860
Jan 5, 2026	6.04	6.11	6.03	6.10	6.10	1.16%	14,122,860
Dec 31, 2025	6.02	6.05	6.00	6.03	6.03	-	9,740,502
Dec 30, 2025	6.03	6.05	6.00	6.03	6.03	-0.17%	9,862,687
Dec 29, 2025	6.10	6.10	6.03	6.04	6.04	-0.98%	11,948,450
Dec 26, 2025	6.13	6.15	6.09	6.10	6.10	-0.49%	11,308,800
Dec 25, 2025	6.16	6.17	6.12	6.13	6.13	-	13,389,690
Dec 24, 2025	6.10	6.14	6.08	6.13	6.13	0.49%	11,483,760
Dec 23, 2025	6.10	6.14	6.09	6.10	6.10	-0.33%	9,758,931
Dec 22, 2025	6.12	6.19	6.09	6.12	6.12	-0.16%	13,762,960
Dec 19, 2025	6.08	6.13	6.06	6.13	6.13	0.82%	14,374,880
Dec 18, 2025	6.04	6.11	6.02	6.08	6.08	0.33%	13,357,525
Dec 17, 2025	6.03	6.07	5.97	6.06	6.06	0.33%	15,920,610
Dec 16, 2025	6.14	6.15	6.02	6.04	6.04	-1.95%	21,317,910
Dec 15, 2025	6.25	6.25	6.14	6.16	6.16	-1.44%	22,404,630
Dec 12, 2025	6.20	6.32	6.14	6.25	6.25	0.81%	31,556,810
Dec 11, 2025	6.30	6.31	6.19	6.20	6.20	-1.59%	18,183,800
Dec 10, 2025	6.33	6.33	6.22	6.30	6.30	-	17,563,300
Dec 9, 2025	6.39	6.39	6.29	6.30	6.30	-1.41%	20,597,910
Dec 8, 2025	6.46	6.48	6.37	6.39	6.39	-0.78%	24,208,440
Dec 5, 2025	6.50	6.52	6.37	6.44	6.44	-1.23%	24,510,430
Dec 4, 2025	6.46	6.58	6.39	6.52	6.52	0.62%	32,347,220
Dec 3, 2025	6.47	6.54	6.43	6.48	6.48	0.15%	28,171,410
Dec 2, 2025	6.46	6.49	6.38	6.47	6.47	-0.31%	19,481,500
Dec 1, 2025	6.35	6.50	6.33	6.49	6.49	2.04%	26,168,690
Nov 28, 2025	6.44	6.44	6.30	6.36	6.36	-1.70%	23,407,480
Nov 27, 2025	6.40	6.48	6.30	6.47	6.47	0.31%	25,278,572
Nov 26, 2025	6.39	6.54	6.36	6.45	6.42	0.62%	36,272,660
Nov 25, 2025	6.23	6.43	6.20	6.41	6.38	3.22%	34,999,550
Nov 24, 2025	6.17	6.23	6.14	6.21	6.18	0.65%	25,338,940
Nov 21, 2025	6.34	6.36	6.13	6.17	6.14	-2.99%	29,232,980