SHE:300085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	39.06	39.83	39.06	39.17	39.17	-1.90%	20,556,160
Feb 5, 2026	38.70	40.65	38.50	39.93	39.93	2.15%	35,131,070
Feb 4, 2026	38.50	39.56	37.88	39.09	39.09	0.77%	25,377,370
Feb 3, 2026	38.50	38.80	37.54	38.79	38.79	1.49%	23,856,640
Feb 2, 2026	38.33	38.99	38.19	38.22	38.22	-0.98%	16,596,301
Jan 30, 2026	39.46	39.63	38.50	38.60	38.60	-3.33%	24,018,920
Jan 29, 2026	38.90	40.66	38.15	39.93	39.93	1.99%	37,365,030
Jan 28, 2026	39.05	39.64	39.00	39.15	39.15	-0.03%	19,279,360
Jan 27, 2026	39.19	39.46	37.81	39.16	39.16	-0.25%	24,959,950
Jan 26, 2026	40.56	41.25	39.07	39.26	39.26	-4.15%	36,041,050
Jan 23, 2026	40.82	41.50	40.54	40.96	40.96	-0.41%	30,843,090
Jan 22, 2026	41.10	41.75	40.83	41.13	41.13	0.27%	21,839,420
Jan 21, 2026	41.30	42.09	40.88	41.02	41.02	-1.80%	26,245,580
Jan 20, 2026	43.43	43.50	41.26	41.77	41.77	-3.82%	33,360,250
Jan 19, 2026	43.00	43.84	42.63	43.43	43.43	-0.14%	30,675,010
Jan 16, 2026	45.49	46.32	43.40	43.49	43.49	-2.73%	38,847,270
Jan 15, 2026	46.38	46.84	44.20	44.71	44.71	-5.11%	56,363,211
Jan 14, 2026	45.40	50.73	45.40	47.12	47.12	3.54%	111,060,900
Jan 13, 2026	48.83	48.83	45.19	45.51	45.51	-6.82%	81,397,888
Jan 12, 2026	41.74	49.80	41.68	48.84	48.84	17.01%	126,690,300
Jan 9, 2026	41.01	42.47	41.01	41.74	41.74	1.19%	35,649,520
Jan 8, 2026	41.52	41.69	40.88	41.25	41.25	-1.72%	33,188,334
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