SHE:300085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	42.83	43.19	41.65	41.97	41.97	-3.69%	46,885,382
Jan 6, 2026	41.21	43.98	40.93	43.58	43.58	5.29%	78,747,140
Jan 5, 2026	40.01	41.40	39.71	41.39	41.39	3.24%	38,898,602
Dec 31, 2025	40.66	41.49	40.08	40.09	40.09	-3.02%	33,107,440
Dec 30, 2025	40.80	41.90	40.38	41.34	41.34	1.82%	40,300,780
Dec 29, 2025	40.60	41.20	40.35	40.60	40.60	-0.83%	31,185,210
Dec 26, 2025	41.01	42.36	40.74	40.94	40.94	-0.10%	46,369,540
Dec 25, 2025	40.50	41.38	40.39	40.98	40.98	0.64%	29,979,280
Dec 24, 2025	39.23	41.20	39.22	40.72	40.72	2.75%	35,269,532
Dec 23, 2025	39.99	40.51	39.35	39.63	39.63	-1.86%	24,613,544
Dec 22, 2025	39.83	40.78	39.83	40.38	40.38	1.46%	28,913,160
Dec 19, 2025	39.18	40.85	38.73	39.80	39.80	1.63%	35,395,927
Dec 18, 2025	39.95	40.30	39.14	39.16	39.16	-3.14%	26,759,071
Dec 17, 2025	39.39	41.49	38.24	40.43	40.43	1.58%	53,022,510
Dec 16, 2025	38.73	41.50	38.46	39.80	39.80	2.03%	48,633,650
Dec 15, 2025	39.61	40.25	38.85	39.01	39.01	-2.91%	23,698,900
Dec 12, 2025	40.00	41.22	39.73	40.18	40.18	0.40%	31,902,040
Dec 11, 2025	41.19	41.66	40.01	40.02	40.02	-3.36%	25,934,350
Dec 10, 2025	40.34	41.93	39.95	41.41	41.41	1.84%	43,133,830
Dec 9, 2025	41.09	41.55	40.41	40.66	40.66	-2.82%	39,486,580
Dec 8, 2025	40.50	43.63	40.36	41.84	41.84	3.82%	76,250,560
Dec 5, 2025	37.53	41.98	37.14	40.30	40.30	7.35%	63,288,404
Dec 4, 2025	37.80	38.09	36.92	37.54	37.54	-0.08%	14,747,530
Dec 3, 2025	38.62	38.92	37.36	37.57	37.57	-3.02%	16,459,110
Dec 2, 2025	39.38	39.42	38.55	38.74	38.74	-2.12%	16,192,480
Dec 1, 2025	39.23	39.88	39.10	39.58	39.58	0.41%	17,265,970
Nov 28, 2025	38.75	39.50	38.68	39.42	39.42	1.15%	19,383,700
Nov 27, 2025	38.38	40.23	38.33	38.97	38.97	0.83%	31,368,300
Nov 26, 2025	38.70	39.30	38.50	38.65	38.65	-0.82%	16,332,490
Nov 25, 2025	38.13	39.51	38.13	38.97	38.97	1.80%	22,060,900
Nov 24, 2025	37.88	38.56	37.24	38.28	38.28	1.92%	21,990,998
Nov 21, 2025	38.88	39.52	37.50	37.56	37.56	-4.96%	30,174,262
Nov 20, 2025	41.90	42.05	39.45	39.52	39.52	-3.56%	28,015,550
Nov 19, 2025	41.72	42.10	40.60	40.98	40.98	-1.96%	18,851,430
Nov 18, 2025	41.72	42.45	41.16	41.80	41.80	0.31%	19,684,230
Nov 17, 2025	41.60	42.48	41.32	41.67	41.67	0.17%	18,560,050
Nov 14, 2025	41.60	42.30	41.60	41.60	41.60	-1.63%	14,886,880
Nov 13, 2025	41.69	42.48	41.44	42.29	42.29	1.20%	17,759,980
Nov 12, 2025	42.40	42.44	41.31	41.79	41.79	-1.72%	18,921,410
Nov 11, 2025	44.60	44.80	42.43	42.52	42.52	-3.41%	24,305,620
Nov 10, 2025	44.40	44.67	43.55	44.02	44.02	-0.23%	19,068,260
Nov 7, 2025	45.60	45.60	44.10	44.12	44.12	-3.96%	24,754,300
Nov 6, 2025	45.40	46.49	45.33	45.94	45.94	1.30%	16,335,770
Nov 5, 2025	46.16	46.59	44.81	45.35	45.35	-2.85%	22,179,110
Nov 4, 2025	47.81	47.81	46.38	46.68	46.68	-1.93%	16,506,650
Nov 3, 2025	47.35	47.60	46.49	47.60	47.60	0.38%	16,507,000
Oct 31, 2025	47.29	48.34	47.10	47.42	47.42	0.59%	18,288,920
Oct 30, 2025	49.25	49.26	47.10	47.14	47.14	-4.19%	27,602,880
Oct 29, 2025	48.03	49.88	48.03	49.20	49.20	2.07%	32,246,770
Oct 28, 2025	48.70	49.90	48.02	48.20	48.20	-1.89%	26,943,380