SHE:300041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	12.03	12.38	12.02	12.30	-	0.90%	9,692,295
Jan 20, 2026	12.27	12.29	12.06	12.19	12.19	-0.81%	17,193,240
Jan 19, 2026	11.98	12.30	11.95	12.29	12.29	2.25%	22,886,480
Jan 16, 2026	12.03	12.11	11.87	12.02	12.02	0.42%	20,844,420
Jan 15, 2026	11.84	11.98	11.73	11.97	11.97	0.76%	16,350,929
Jan 14, 2026	11.85	12.05	11.65	11.88	11.88	0.76%	26,628,840
Jan 13, 2026	12.05	12.19	11.76	11.79	11.79	-2.00%	24,203,485
Jan 12, 2026	11.94	12.04	11.79	12.03	12.03	1.86%	26,137,050
Jan 9, 2026	11.77	11.87	11.70	11.81	11.81	0.34%	22,978,630
Jan 8, 2026	11.71	11.95	11.68	11.77	11.77	0.34%	21,432,880
Jan 7, 2026	11.45	11.93	11.45	11.73	11.73	1.82%	25,880,210
Jan 6, 2026	11.40	11.55	11.35	11.52	11.52	2.04%	18,873,830
Jan 5, 2026	11.10	11.30	11.10	11.29	11.29	1.90%	13,426,350
Dec 31, 2025	11.27	11.28	11.03	11.08	11.08	-0.89%	11,765,960
Dec 30, 2025	11.22	11.33	11.15	11.18	11.18	-0.97%	10,280,400
Dec 29, 2025	11.37	11.43	11.27	11.29	11.29	-0.96%	11,246,870
Dec 26, 2025	11.48	11.58	11.38	11.40	11.40	-0.52%	12,586,920
Dec 25, 2025	11.48	11.54	11.38	11.46	11.46	-0.43%	10,094,210
Dec 24, 2025	11.32	11.56	11.32	11.51	11.51	0.70%	12,730,340
Dec 23, 2025	11.39	11.53	11.28	11.43	11.43	0.70%	14,780,870
Dec 22, 2025	11.22	11.38	11.19	11.35	11.35	1.34%	11,604,520
Dec 19, 2025	11.07	11.22	11.07	11.20	11.20	1.45%	8,459,443
Dec 18, 2025	10.88	11.26	10.86	11.04	11.04	0.45%	13,541,160
Dec 17, 2025	10.90	11.00	10.74	10.99	10.99	1.38%	12,463,420
Dec 16, 2025	11.32	11.35	10.83	10.84	10.84	-4.83%	18,111,760
Dec 15, 2025	11.19	11.43	11.18	11.39	11.39	1.24%	13,519,200
Dec 12, 2025	11.18	11.38	11.14	11.25	11.25	0.63%	11,471,000
Dec 11, 2025	11.42	11.45	11.18	11.18	11.18	-1.84%	11,767,280
Dec 10, 2025	11.36	11.41	11.21	11.39	11.39	0.26%	11,236,800
Dec 9, 2025	11.35	11.49	11.29	11.36	11.36	0.53%	15,865,390
Dec 8, 2025	11.23	11.44	11.21	11.30	11.30	1.07%	15,243,870
Dec 5, 2025	11.03	11.20	10.93	11.18	11.18	1.36%	9,917,243
Dec 4, 2025	11.12	11.14	10.91	11.03	11.03	-0.54%	8,760,716
Dec 3, 2025	11.23	11.27	11.04	11.09	11.09	-1.42%	11,189,380
Dec 2, 2025	11.31	11.38	11.13	11.25	11.25	-0.53%	12,138,690
Dec 1, 2025	11.31	11.37	11.18	11.31	11.31	0.71%	13,787,500
Nov 28, 2025	11.29	11.38	11.17	11.23	11.23	-0.62%	14,647,160
Nov 27, 2025	10.99	11.54	10.90	11.30	11.30	3.20%	25,226,470
Nov 26, 2025	11.20	11.33	10.95	10.95	10.95	-1.71%	15,218,660
Nov 25, 2025	11.13	11.38	11.08	11.14	11.14	0.54%	18,710,260
Nov 24, 2025	11.03	11.20	10.89	11.08	11.08	1.37%	17,062,656
Nov 21, 2025	11.68	11.77	10.92	10.93	10.93	-7.29%	33,245,050
Nov 20, 2025	12.00	12.19	11.73	11.79	11.79	-1.83%	20,843,150
Nov 19, 2025	12.02	12.25	11.77	12.01	12.01	-0.50%	22,887,440
Nov 18, 2025	12.25	12.56	11.98	12.07	12.07	-2.43%	20,850,670
Nov 17, 2025	12.30	12.54	12.05	12.37	12.37	0.57%	22,802,530
Nov 14, 2025	12.58	12.69	12.30	12.30	12.30	-3.53%	23,968,270
Nov 13, 2025	12.42	12.91	12.40	12.75	12.75	2.41%	32,591,610
Nov 12, 2025	12.44	12.53	12.07	12.45	12.45	0.08%	26,442,760
Nov 11, 2025	12.59	12.78	12.37	12.44	12.44	-1.89%	25,873,100