SHE:300122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	19.24	19.27	18.02	18.64	18.64	-6.10%	83,364,550
Jan 26, 2026	17.55	20.40	17.55	19.85	19.85	14.87%	124,059,500
Jan 23, 2026	17.02	17.47	17.00	17.28	17.28	1.47%	29,732,650
Jan 22, 2026	16.95	17.13	16.89	17.03	17.03	0.47%	18,774,521
Jan 21, 2026	16.95	17.17	16.75	16.95	16.95	-0.82%	25,994,263
Jan 20, 2026	17.48	17.70	16.98	17.09	17.09	-2.68%	39,700,730
Jan 19, 2026	18.77	18.77	17.33	17.56	17.56	-7.19%	61,856,170
Jan 16, 2026	19.46	19.50	18.91	18.92	18.92	-2.57%	31,300,610
Jan 15, 2026	19.87	19.98	19.28	19.42	19.42	-3.05%	33,401,220
Jan 14, 2026	19.96	20.58	19.80	20.03	20.03	-0.79%	45,418,800
Jan 13, 2026	19.84	20.89	19.71	20.19	20.19	0.55%	52,851,620
Jan 12, 2026	19.67	20.18	19.66	20.08	20.08	1.41%	28,602,190
Jan 9, 2026	19.50	19.95	19.47	19.80	19.80	1.69%	25,530,200
Jan 8, 2026	19.33	19.56	19.23	19.47	19.47	0.72%	14,762,030
Jan 7, 2026	19.49	19.58	19.31	19.33	19.33	-1.07%	15,639,110
Jan 6, 2026	19.41	19.54	19.29	19.54	19.54	0.57%	18,514,030
Jan 5, 2026	18.90	19.44	18.88	19.43	19.43	2.97%	19,707,486
Dec 31, 2025	19.06	19.09	18.83	18.87	18.87	-0.58%	9,932,903
Dec 30, 2025	19.01	19.12	18.91	18.98	18.98	-0.26%	9,071,668
Dec 29, 2025	19.25	19.28	19.02	19.03	19.03	-1.09%	11,074,320
Dec 26, 2025	19.16	19.38	19.14	19.24	19.24	0.16%	10,638,200
Dec 25, 2025	19.20	19.22	19.10	19.21	19.21	0.31%	8,490,328
Dec 24, 2025	19.05	19.20	18.98	19.15	19.15	0.58%	8,683,757
Dec 23, 2025	19.29	19.37	19.01	19.04	19.04	-1.50%	10,590,857
Dec 22, 2025	19.26	19.35	19.21	19.33	19.33	-	8,963,566
Dec 19, 2025	19.21	19.35	19.19	19.33	19.33	0.68%	10,145,390
Dec 18, 2025	19.04	19.33	19.01	19.20	19.20	0.47%	10,856,150
Dec 17, 2025	18.95	19.13	18.80	19.11	19.11	1.06%	12,151,328
Dec 16, 2025	19.08	19.16	18.90	18.91	18.91	-0.99%	12,308,507
Dec 15, 2025	19.25	19.35	19.07	19.10	19.10	-1.39%	12,395,900
Dec 12, 2025	19.37	19.45	19.26	19.37	19.37	-0.05%	12,571,270
Dec 11, 2025	19.84	19.87	19.38	19.38	19.38	-2.22%	13,976,150
Dec 10, 2025	19.76	19.84	19.57	19.82	19.82	0.10%	11,314,790
Dec 9, 2025	20.00	20.04	19.78	19.80	19.80	-1.30%	12,603,850
Dec 8, 2025	20.14	20.23	19.98	20.06	20.06	-0.20%	12,785,830
Dec 5, 2025	19.97	20.10	19.70	20.10	20.10	0.70%	13,378,540
Dec 4, 2025	20.06	20.06	19.73	19.96	19.96	-0.25%	11,524,750
Dec 3, 2025	20.17	20.27	19.93	20.01	20.01	-0.79%	11,853,050
Dec 2, 2025	20.50	20.51	20.12	20.17	20.17	-1.90%	14,740,940
Dec 1, 2025	20.59	20.69	20.47	20.56	20.56	-	11,668,470
Nov 28, 2025	20.52	20.61	20.24	20.56	20.56	0.49%	12,947,220
Nov 27, 2025	20.36	20.56	20.18	20.46	20.46	0.49%	15,024,420
Nov 26, 2025	20.50	20.85	20.35	20.36	20.36	-0.49%	20,021,890
Nov 25, 2025	20.41	20.66	20.29	20.46	20.46	0.74%	16,587,520
Nov 24, 2025	20.21	20.49	20.14	20.31	20.31	0.59%	14,628,930
Nov 21, 2025	20.80	20.99	20.11	20.19	20.19	-3.58%	27,973,580
Nov 20, 2025	21.36	21.77	20.92	20.94	20.94	0.48%	31,194,210
Nov 19, 2025	21.05	21.16	20.73	20.84	20.84	-0.95%	14,617,450
Nov 18, 2025	21.18	21.33	20.95	21.04	21.04	-0.94%	17,063,840
Nov 17, 2025	21.41	21.51	21.09	21.24	21.24	-1.30%	23,239,250