SHE:300122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	21.57	22.01	21.51	21.52	21.52	-0.78%	27,017,570
Nov 13, 2025	21.73	21.91	21.42	21.69	21.69	0.32%	23,561,610
Nov 12, 2025	21.85	22.09	21.41	21.62	21.62	-0.69%	28,313,450
Nov 11, 2025	21.50	22.18	21.25	21.77	21.77	1.16%	41,009,610
Nov 10, 2025	21.05	21.60	21.05	21.52	21.52	1.99%	31,156,420
Nov 7, 2025	20.88	21.35	20.86	21.10	21.10	1.44%	29,349,240
Nov 6, 2025	21.10	21.15	20.78	20.80	20.80	-1.47%	23,246,900
Nov 5, 2025	21.00	21.27	20.90	21.11	21.11	-0.85%	27,389,360
Nov 4, 2025	20.63	21.85	20.54	21.29	21.29	2.80%	55,382,900
Nov 3, 2025	20.52	20.73	20.35	20.71	20.71	0.58%	23,576,580
Oct 31, 2025	20.58	20.97	20.44	20.59	20.59	3.05%	40,580,590
Oct 30, 2025	20.00	20.27	19.61	19.98	19.98	-1.33%	26,118,360
Oct 29, 2025	19.97	20.30	19.95	20.25	20.25	1.10%	19,792,400
Oct 28, 2025	20.15	20.25	20.01	20.03	20.03	-0.94%	16,958,690
Oct 27, 2025	20.25	20.41	20.18	20.22	20.22	0.15%	17,258,900