SHE:300053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.69	24.01	20.41	22.96	22.96	13.10%	164,481,500
Jan 22, 2026	19.73	20.79	19.73	20.30	20.30	3.94%	80,256,970
Jan 21, 2026	19.39	20.38	19.11	19.53	19.53	-	71,938,280
Jan 20, 2026	21.76	21.99	19.10	19.53	19.53	-10.25%	105,429,027
Jan 19, 2026	20.90	22.20	20.90	21.76	21.76	6.35%	103,292,716
Jan 16, 2026	20.78	20.96	20.18	20.46	20.46	0.39%	66,642,867
Jan 15, 2026	21.56	21.80	20.03	20.38	20.38	-8.07%	95,839,434
Jan 14, 2026	21.66	24.34	21.10	22.17	22.17	1.65%	143,469,800
Jan 13, 2026	24.94	24.94	21.60	21.81	21.81	-9.69%	151,770,400
Jan 12, 2026	22.61	24.79	22.30	24.15	24.15	11.19%	157,574,900
Jan 9, 2026	20.68	23.50	20.36	21.72	21.72	8.87%	186,925,000
Jan 8, 2026	18.26	20.11	18.10	19.95	19.95	7.90%	153,578,500
Jan 7, 2026	18.88	19.38	18.06	18.49	18.49	-2.01%	103,606,400
Jan 6, 2026	18.49	19.00	18.25	18.87	18.87	0.59%	88,709,946
Jan 5, 2026	19.50	19.50	18.32	18.76	18.76	-1.37%	101,261,300
Dec 31, 2025	18.40	20.27	18.33	19.02	19.02	3.76%	110,409,000
Dec 30, 2025	18.25	19.06	17.96	18.33	18.33	-1.45%	94,358,530
Dec 29, 2025	17.90	18.65	17.75	18.60	18.60	2.14%	93,480,360
Dec 26, 2025	17.87	18.52	17.83	18.21	18.21	2.02%	93,899,970
Dec 25, 2025	16.80	18.00	16.73	17.85	17.85	4.88%	93,129,400
Dec 24, 2025	15.90	17.13	15.50	17.02	17.02	2.04%	108,494,900
Dec 23, 2025	17.47	18.09	16.48	16.68	16.68	-5.12%	94,096,930
Dec 22, 2025	18.28	18.29	17.48	17.58	17.58	-2.82%	75,564,330
Dec 19, 2025	17.54	18.74	17.54	18.09	18.09	2.49%	104,513,200
Dec 18, 2025	16.60	18.13	16.42	17.65	17.65	5.06%	107,574,800
Dec 17, 2025	17.29	17.77	16.44	16.80	16.80	-3.61%	78,828,876
Dec 16, 2025	17.69	18.18	16.83	17.43	17.43	-4.13%	107,076,700
Dec 15, 2025	17.67	18.73	17.23	18.18	18.18	1.28%	124,345,400
Dec 12, 2025	18.11	19.50	17.66	17.95	17.95	0.79%	138,546,300
Dec 11, 2025	18.15	18.95	17.77	17.81	17.81	-0.56%	139,098,421
Dec 10, 2025	16.54	18.86	16.54	17.91	17.91	5.98%	143,368,700
Dec 9, 2025	16.80	17.38	16.65	16.90	16.90	-0.59%	105,663,600
Dec 8, 2025	17.68	18.50	16.97	17.00	17.00	-2.63%	175,190,700
Dec 5, 2025	16.58	17.61	16.25	17.46	17.46	6.01%	145,751,500
Dec 4, 2025	15.86	16.98	15.68	16.47	16.47	2.30%	127,234,300
Dec 3, 2025	16.70	16.80	15.70	16.10	16.10	-4.68%	114,162,800
Dec 2, 2025	16.83	17.33	16.58	16.89	16.89	-3.10%	139,719,998
Dec 1, 2025	15.50	18.23	15.19	17.43	17.43	14.75%	197,760,500
Nov 28, 2025	14.81	15.35	14.71	15.19	15.19	3.19%	73,759,590
Nov 27, 2025	14.38	14.80	14.25	14.72	14.72	1.73%	42,923,670
Nov 26, 2025	14.72	14.87	14.40	14.47	14.47	-1.43%	37,843,616
Nov 25, 2025	14.29	14.87	14.19	14.68	14.68	2.80%	51,148,490
Nov 24, 2025	13.60	14.38	13.60	14.28	14.28	5.54%	41,309,760
Nov 21, 2025	14.00	14.26	13.51	13.53	13.53	-4.85%	33,750,200
Nov 20, 2025	14.02	14.41	13.86	14.22	14.22	2.01%	36,305,850
Nov 19, 2025	13.92	14.20	13.73	13.94	13.94	-0.43%	23,569,730
Nov 18, 2025	14.22	14.23	13.86	14.00	14.00	-2.03%	24,035,570
Nov 17, 2025	14.05	14.51	14.05	14.29	14.29	0.63%	25,178,800
Nov 14, 2025	14.45	14.58	14.20	14.20	14.20	-3.01%	31,354,790
Nov 13, 2025	14.23	14.95	14.16	14.64	14.64	1.88%	58,305,590