SHE:300113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	21.55	22.13	21.51	21.69	21.69	-0.55%	21,154,220
Jan 20, 2026	22.45	22.65	21.51	21.81	21.81	-1.89%	28,517,710
Jan 19, 2026	22.36	22.75	22.05	22.23	22.23	-1.42%	23,132,140
Jan 16, 2026	23.33	23.39	22.36	22.55	22.55	-3.30%	30,053,440
Jan 15, 2026	23.81	23.92	23.01	23.32	23.32	-3.36%	40,367,170
Jan 14, 2026	23.80	25.05	23.73	24.13	24.13	0.96%	62,330,920
Jan 13, 2026	25.05	25.22	23.58	23.90	23.90	-3.04%	67,860,606
Jan 12, 2026	22.57	24.66	22.33	24.65	24.65	11.89%	76,253,520
Jan 9, 2026	20.85	22.03	20.85	22.03	22.03	5.31%	42,215,075
Jan 8, 2026	20.72	21.26	20.60	20.92	20.92	0.97%	24,084,520
Jan 7, 2026	20.85	21.12	20.59	20.72	20.72	-0.86%	23,214,410
Jan 6, 2026	20.80	20.97	20.58	20.90	20.90	0.34%	28,955,320
Jan 5, 2026	20.33	20.95	20.21	20.83	20.83	2.92%	31,245,196
Dec 31, 2025	20.00	20.51	19.96	20.24	20.24	1.20%	24,236,990
Dec 30, 2025	19.97	20.26	19.81	20.00	20.00	1.68%	24,183,390
Dec 29, 2025	19.73	19.84	19.59	19.67	19.67	-0.35%	9,882,284
Dec 26, 2025	19.93	19.96	19.57	19.74	19.74	-0.60%	12,465,570
Dec 25, 2025	19.51	19.97	19.44	19.86	19.86	2.37%	15,825,300
Dec 24, 2025	19.30	19.47	19.15	19.40	19.40	0.52%	11,094,160
Dec 23, 2025	19.30	19.46	19.12	19.30	19.30	0.16%	11,761,360
Dec 22, 2025	19.25	19.44	19.17	19.27	19.27	0.10%	11,640,210
Dec 19, 2025	18.99	19.39	18.99	19.25	19.25	1.42%	9,800,535
Dec 18, 2025	18.84	19.40	18.81	18.98	18.98	-0.11%	11,145,867
Dec 17, 2025	18.67	19.04	18.51	19.00	19.00	1.82%	11,790,030
Dec 16, 2025	18.93	19.05	18.46	18.66	18.66	-1.69%	11,941,550
Dec 15, 2025	19.22	19.36	18.97	18.98	18.98	-1.76%	10,262,320
Dec 12, 2025	19.25	19.48	19.08	19.32	19.32	0.47%	9,472,905
Dec 11, 2025	19.76	19.81	19.23	19.23	19.23	-2.58%	10,677,660
Dec 10, 2025	19.77	19.82	19.48	19.74	19.74	-0.45%	9,857,390
Dec 9, 2025	19.65	20.12	19.63	19.83	19.83	0.35%	14,685,770
Dec 8, 2025	19.76	19.94	19.69	19.76	19.76	0.05%	14,131,740
Dec 5, 2025	19.36	19.77	19.23	19.75	19.75	2.01%	12,526,564
Dec 4, 2025	19.53	19.63	19.23	19.36	19.36	-0.72%	9,111,334
Dec 3, 2025	20.09	20.18	19.39	19.50	19.50	-2.94%	14,809,230
Dec 2, 2025	20.55	20.70	20.07	20.09	20.09	-2.29%	13,114,240
Dec 1, 2025	20.09	20.63	20.09	20.56	20.56	1.68%	13,229,791
Nov 28, 2025	20.10	20.31	20.02	20.22	20.22	0.20%	9,743,237
Nov 27, 2025	20.49	20.69	20.15	20.18	20.18	-0.98%	13,743,630
Nov 26, 2025	20.55	20.75	20.32	20.38	20.38	-1.36%	15,744,800
Nov 25, 2025	20.45	20.90	20.41	20.66	20.66	0.98%	27,939,190
Nov 24, 2025	19.78	20.58	19.65	20.46	20.46	3.75%	23,849,000
Nov 21, 2025	19.64	19.99	19.39	19.72	19.72	-0.65%	19,674,079
Nov 20, 2025	20.09	20.16	19.82	19.85	19.85	-0.35%	9,404,307
Nov 19, 2025	20.22	20.33	19.77	19.92	19.92	-1.97%	13,945,360
Nov 18, 2025	20.04	20.43	19.91	20.32	20.32	1.09%	18,640,570
Nov 17, 2025	19.82	20.13	19.65	20.10	20.10	1.36%	13,920,570
Nov 14, 2025	20.21	20.40	19.83	19.83	19.83	-2.75%	16,744,340
Nov 13, 2025	20.19	20.41	20.04	20.39	20.39	1.04%	11,133,040
Nov 12, 2025	20.42	20.54	20.02	20.18	20.18	-1.27%	12,528,270
Nov 11, 2025	20.70	20.78	20.30	20.44	20.44	-1.16%	13,376,850