SHE:300124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	80.01	81.18	78.80	79.38	79.38	-1.11%	34,100,360
Jan 19, 2026	80.85	81.55	79.91	80.27	80.27	-0.72%	32,116,700
Jan 16, 2026	81.17	82.15	80.51	80.85	80.85	0.01%	46,969,613
Jan 15, 2026	77.89	81.48	77.71	80.84	80.84	3.71%	60,928,410
Jan 14, 2026	78.61	81.36	77.01	77.95	77.95	-0.49%	55,663,660
Jan 13, 2026	80.82	80.82	78.28	78.33	78.33	-3.12%	43,820,635
Jan 12, 2026	79.14	81.17	78.60	80.85	80.85	3.26%	52,437,910
Jan 9, 2026	77.46	78.98	77.31	78.30	78.30	0.93%	33,085,061
Jan 8, 2026	78.40	79.00	77.26	77.58	77.58	-0.58%	30,648,930
Jan 7, 2026	78.30	79.02	77.50	78.03	78.03	-0.57%	31,086,740
Jan 6, 2026	78.69	78.80	77.50	78.48	78.48	0.17%	37,666,507
Jan 5, 2026	75.56	79.30	75.10	78.35	78.35	4.01%	56,452,940
Dec 31, 2025	76.49	76.49	75.01	75.33	75.33	-1.50%	35,321,950
Dec 30, 2025	73.05	76.69	73.00	76.48	76.48	4.13%	52,697,760
Dec 29, 2025	73.45	74.11	73.08	73.45	73.45	0.20%	23,694,770
Dec 26, 2025	73.68	73.75	72.68	73.30	73.30	-0.50%	21,201,960
Dec 25, 2025	72.50	73.87	72.50	73.67	73.67	1.81%	25,891,710
Dec 24, 2025	72.40	72.65	71.73	72.36	72.36	-0.15%	19,282,100
Dec 23, 2025	72.85	73.49	72.32	72.47	72.47	-0.34%	19,302,070
Dec 22, 2025	71.83	73.15	71.71	72.72	72.72	1.64%	24,474,682
Dec 19, 2025	71.63	72.34	71.50	71.55	71.55	0.36%	14,149,213
Dec 18, 2025	71.49	72.59	71.29	71.29	71.29	-0.78%	17,806,080
Dec 17, 2025	70.56	71.89	69.98	71.85	71.85	1.84%	22,818,090
Dec 16, 2025	71.76	71.94	70.41	70.55	70.55	-1.69%	17,824,388
Dec 15, 2025	73.20	73.60	71.69	71.76	71.76	-2.90%	22,040,430
Dec 12, 2025	73.50	74.08	72.83	73.90	73.90	0.23%	25,949,390
Dec 11, 2025	74.74	75.48	73.73	73.73	73.73	-1.29%	27,253,340
Dec 10, 2025	72.46	74.80	72.35	74.69	74.69	3.09%	39,063,261
Dec 9, 2025	74.00	74.00	72.31	72.45	72.45	-2.15%	26,723,550
Dec 8, 2025	73.44	74.38	72.80	74.04	74.04	1.20%	33,409,390
Dec 5, 2025	72.27	73.17	71.75	73.16	73.16	0.70%	26,188,368
Dec 4, 2025	71.24	73.33	71.24	72.65	72.65	3.39%	43,772,690
Dec 3, 2025	71.03	71.60	70.07	70.27	70.27	-1.13%	17,521,890
Dec 2, 2025	71.78	71.81	71.01	71.07	71.07	-1.28%	21,215,525
Dec 1, 2025	70.93	71.99	70.36	71.99	71.99	1.88%	28,913,890
Nov 28, 2025	70.37	70.88	69.90	70.66	70.66	0.77%	18,555,960
Nov 27, 2025	70.48	71.42	70.09	70.12	70.12	-0.26%	19,993,900
Nov 26, 2025	69.86	70.85	69.41	70.30	70.30	0.70%	22,634,628
Nov 25, 2025	70.50	71.07	69.81	69.81	69.81	-	24,351,914
Nov 24, 2025	70.00	70.45	68.90	69.81	69.81	0.30%	26,512,620
Nov 21, 2025	69.41	70.79	68.25	69.60	69.60	-0.56%	30,888,590
Nov 20, 2025	71.18	71.48	69.95	69.99	69.99	-1.42%	17,625,500
Nov 19, 2025	71.59	71.87	70.82	71.00	71.00	-0.71%	18,859,670
Nov 18, 2025	71.49	71.85	71.10	71.51	71.51	0.01%	18,330,180
Nov 17, 2025	71.09	71.68	70.80	71.50	71.50	0.58%	21,380,230
Nov 14, 2025	72.30	72.50	71.09	71.09	71.09	-1.81%	19,191,440
Nov 13, 2025	71.50	72.74	71.45	72.40	72.40	1.26%	20,205,110
Nov 12, 2025	72.04	72.58	71.22	71.50	71.50	-0.87%	21,938,640
Nov 11, 2025	73.24	73.99	72.04	72.13	72.13	-0.93%	17,822,920
Nov 10, 2025	73.68	74.24	72.33	72.81	72.81	-1.05%	21,414,590