SHE:300115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	32.58	32.90	31.40	31.63	31.63	-3.09%	55,108,840
Nov 17, 2025	32.30	33.23	32.29	32.64	32.64	0.52%	38,751,840
Nov 14, 2025	32.77	33.58	32.03	32.47	32.47	-2.35%	53,800,520
Nov 13, 2025	33.00	34.23	33.00	33.25	33.25	0.12%	56,772,260
Nov 12, 2025	33.54	34.32	32.80	33.21	33.21	-1.89%	49,056,210
Nov 11, 2025	34.84	35.10	33.00	33.85	33.85	-1.77%	63,457,480
Nov 10, 2025	35.60	35.78	34.00	34.46	34.46	-3.39%	60,812,540
Nov 7, 2025	36.60	37.09	35.51	35.67	35.67	-4.37%	75,826,680
Nov 6, 2025	35.20	37.50	35.10	37.30	37.30	7.00%	117,629,000
Nov 5, 2025	33.30	35.79	33.30	34.86	34.86	0.66%	70,447,550
Nov 4, 2025	36.60	36.72	34.03	34.63	34.63	-5.33%	85,537,970
Nov 3, 2025	38.31	38.40	35.67	36.58	36.58	-3.76%	102,477,100
Oct 31, 2025	37.22	39.40	37.22	38.01	38.01	4.71%	160,377,600
Oct 30, 2025	36.69	37.30	35.73	36.30	36.30	-1.97%	87,443,950
Oct 29, 2025	37.93	38.23	36.45	37.03	37.03	-2.55%	106,344,100
Oct 28, 2025	37.59	39.24	36.81	38.00	38.00	0.72%	153,117,600
Oct 27, 2025	37.34	38.50	36.20	37.73	37.73	2.08%	139,551,900