SHE:300121 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.00	14.50	13.95	14.17	14.17	1.43%	20,723,624
Jan 22, 2026	14.18	14.18	13.85	13.97	13.97	-0.99%	11,689,200
Jan 21, 2026	13.88	14.17	13.75	14.11	14.11	1.22%	15,431,300
Jan 20, 2026	14.00	14.11	13.81	13.94	13.94	-0.92%	14,211,800
Jan 19, 2026	13.60	14.16	13.59	14.07	14.07	2.18%	19,886,000
Jan 16, 2026	13.50	14.15	13.50	13.77	13.77	2.23%	27,261,190
Jan 15, 2026	12.98	13.50	12.88	13.47	13.47	2.82%	22,125,090
Jan 14, 2026	13.00	13.29	12.80	13.10	13.10	0.38%	18,834,890
Jan 13, 2026	13.48	13.52	13.01	13.05	13.05	-3.12%	15,704,300
Jan 12, 2026	13.28	13.47	13.23	13.47	13.47	1.13%	15,698,600
Jan 9, 2026	13.37	13.40	13.19	13.32	13.32	-0.37%	14,472,496
Jan 8, 2026	13.47	13.73	13.35	13.37	13.37	-1.69%	19,656,490
Jan 7, 2026	13.05	13.80	13.04	13.60	13.60	5.75%	32,599,490
Jan 6, 2026	12.73	13.00	12.70	12.86	12.86	1.02%	12,807,900
Jan 5, 2026	12.24	12.87	12.11	12.73	12.73	0.87%	18,207,520
Dec 31, 2025	12.81	12.85	12.55	12.62	12.62	-1.79%	11,622,400
Dec 30, 2025	12.96	12.99	12.80	12.85	12.85	-0.85%	8,588,700
Dec 29, 2025	13.22	13.26	12.94	12.96	12.96	-1.97%	12,050,600
Dec 26, 2025	13.50	13.50	13.17	13.22	13.22	-2.22%	10,597,290
Dec 25, 2025	13.63	13.63	13.38	13.52	13.52	-0.66%	7,952,871
Dec 24, 2025	13.21	13.67	13.17	13.61	13.61	2.41%	9,712,560
Dec 23, 2025	13.45	13.55	13.20	13.29	13.29	-1.12%	7,154,700
Dec 22, 2025	13.37	13.53	13.28	13.44	13.44	0.52%	6,306,217
Dec 19, 2025	13.20	13.45	13.18	13.37	13.37	1.29%	6,827,100
Dec 18, 2025	13.30	13.59	13.18	13.20	13.20	-1.71%	8,074,600
Dec 17, 2025	13.86	13.88	13.34	13.43	13.43	-3.03%	11,738,150
Dec 16, 2025	14.10	14.23	13.84	13.85	13.85	-2.74%	7,357,200
Dec 15, 2025	13.97	14.36	13.81	14.24	14.24	1.21%	10,993,720
Dec 12, 2025	13.67	14.09	13.66	14.07	14.07	2.63%	9,084,171
Dec 11, 2025	13.87	14.02	13.70	13.71	13.71	-1.58%	6,023,530
Dec 10, 2025	14.01	14.10	13.87	13.93	13.93	-1.35%	6,209,303
Dec 9, 2025	14.08	14.23	14.00	14.12	14.12	0.28%	6,291,430
Dec 8, 2025	14.06	14.13	14.02	14.08	14.08	-0.07%	6,589,500
Dec 5, 2025	13.80	14.13	13.74	14.09	14.09	1.81%	6,309,983
Dec 4, 2025	13.86	14.00	13.68	13.84	13.84	-0.86%	6,204,100
Dec 3, 2025	14.16	14.18	13.81	13.96	13.96	-1.62%	9,612,400
Dec 2, 2025	14.39	14.39	14.15	14.19	14.19	-2.14%	8,404,300
Dec 1, 2025	14.19	14.65	14.16	14.50	14.50	1.83%	11,251,630
Nov 28, 2025	14.17	14.25	13.98	14.24	14.24	0.35%	10,599,420
Nov 27, 2025	14.17	14.55	14.16	14.19	14.19	-	11,651,380
Nov 26, 2025	14.72	14.73	14.15	14.19	14.19	-3.80%	15,849,750
Nov 25, 2025	14.70	15.18	14.65	14.75	14.75	0.14%	14,015,000
Nov 24, 2025	14.69	14.84	14.29	14.73	14.73	0.89%	15,152,400
Nov 21, 2025	15.18	15.57	14.58	14.60	14.60	-5.19%	22,076,900
Nov 20, 2025	15.70	15.98	15.31	15.40	15.40	-0.96%	19,130,100
Nov 19, 2025	15.56	15.94	15.31	15.55	15.55	-0.83%	19,692,270
Nov 18, 2025	16.19	16.26	15.55	15.68	15.68	-3.63%	20,962,500
Nov 17, 2025	16.35	16.70	16.20	16.27	16.27	2.46%	34,895,210
Nov 14, 2025	15.87	16.23	15.71	15.88	15.88	-0.87%	21,473,280
Nov 13, 2025	15.68	16.35	15.62	16.02	16.02	1.52%	32,967,080