SHE:300115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	39.32	39.66	38.42	38.42	38.42	-2.91%	54,155,630
Jan 28, 2026	39.50	40.27	38.96	39.57	39.57	-0.85%	51,311,040
Jan 27, 2026	39.67	40.38	38.80	39.91	39.91	1.17%	58,710,480
Jan 26, 2026	41.52	42.63	39.10	39.45	39.45	-2.62%	101,895,500
Jan 23, 2026	40.54	41.18	39.73	40.51	40.51	0.05%	63,691,190
Jan 22, 2026	40.90	41.63	40.21	40.49	40.49	-2.25%	59,301,730
Jan 21, 2026	39.96	42.00	39.68	41.42	41.42	2.30%	77,517,740
Jan 20, 2026	42.67	42.95	39.88	40.49	40.49	-8.21%	140,737,688
Jan 19, 2026	44.20	45.00	43.00	44.11	44.11	1.36%	106,407,000
Jan 16, 2026	41.80	45.40	41.68	43.52	43.52	5.12%	139,981,300
Jan 15, 2026	41.20	41.90	40.80	41.40	41.40	-0.46%	59,988,800
Jan 14, 2026	43.86	44.04	41.00	41.59	41.59	-4.13%	139,813,600
Jan 13, 2026	45.02	46.50	43.05	43.38	43.38	-4.55%	121,115,600
Jan 12, 2026	44.70	46.25	43.39	45.45	45.45	2.18%	129,777,293
Jan 9, 2026	44.09	46.28	43.98	44.48	44.48	0.34%	121,315,437
Jan 8, 2026	44.00	45.06	43.68	44.33	44.33	0.59%	89,034,123
Jan 7, 2026	43.58	45.39	43.44	44.07	44.07	-0.47%	109,934,903
Jan 6, 2026	44.47	46.06	43.68	44.28	44.28	-0.40%	124,038,900
Jan 5, 2026	45.10	46.45	44.33	44.46	44.46	-4.39%	142,074,000
Dec 31, 2025	44.70	47.30	44.22	46.50	46.50	3.04%	157,746,900
Dec 30, 2025	40.30	47.99	40.04	45.13	45.13	9.49%	181,628,500
Dec 29, 2025	40.50	43.02	39.60	41.22	41.22	1.88%	128,228,306
Dec 26, 2025	39.53	40.98	39.05	40.46	40.46	0.52%	108,168,100
Dec 25, 2025	37.55	40.65	37.50	40.25	40.25	8.52%	136,379,200
Dec 24, 2025	36.30	37.50	36.03	37.09	37.09	1.23%	64,612,170
Dec 23, 2025	37.42	37.62	36.32	36.64	36.64	-3.04%	83,236,400
Dec 22, 2025	36.36	38.15	36.29	37.79	37.79	4.39%	125,328,800
Dec 19, 2025	36.00	37.12	35.83	36.20	36.20	2.09%	98,505,410
Dec 18, 2025	35.40	36.60	35.16	35.46	35.46	-2.02%	64,909,470
Dec 17, 2025	35.66	36.55	35.53	36.19	36.19	1.54%	82,730,080
Dec 16, 2025	36.67	37.16	35.25	35.64	35.64	-3.13%	72,054,750
Dec 15, 2025	38.14	38.49	36.55	36.79	36.79	-4.96%	123,987,500
Dec 12, 2025	40.01	40.88	38.66	38.71	38.71	-3.85%	139,238,600
Dec 11, 2025	42.70	43.10	40.01	40.26	40.26	-4.82%	134,715,500
Dec 10, 2025	42.93	43.60	41.88	42.30	42.30	-2.76%	101,333,300
Dec 9, 2025	43.67	44.67	43.00	43.50	43.50	-3.80%	134,088,593
Dec 8, 2025	42.50	45.47	41.50	45.22	45.22	4.41%	195,020,100
Dec 5, 2025	40.04	43.64	39.60	43.31	43.31	7.68%	180,332,900
Dec 4, 2025	41.70	42.80	40.10	40.22	40.22	1.72%	169,593,100
Dec 3, 2025	42.82	43.35	39.50	39.54	39.54	-6.35%	154,256,000
Dec 2, 2025	41.94	43.60	41.01	42.22	42.22	0.62%	163,296,500
Dec 1, 2025	42.50	42.80	40.68	41.96	41.96	-2.24%	162,144,500
Nov 28, 2025	39.45	44.41	38.93	42.92	42.92	11.19%	205,795,600
Nov 27, 2025	37.90	40.35	37.48	38.60	38.60	1.85%	141,142,179
Nov 26, 2025	34.72	39.20	34.30	37.90	37.90	9.16%	168,827,000
Nov 25, 2025	34.50	35.39	33.87	34.72	34.72	2.21%	88,857,290
Nov 24, 2025	32.80	34.44	32.56	33.97	33.97	3.92%	100,675,100
Nov 21, 2025	31.26	33.99	30.69	32.69	32.69	3.55%	113,230,880
Nov 20, 2025	32.00	32.66	31.45	31.57	31.57	0.06%	46,499,380
Nov 19, 2025	31.51	31.83	31.36	31.55	31.55	-0.25%	35,622,190