SHE:300131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	15.22	15.61	15.17	15.41	15.41	0.13%	50,802,030
Jan 22, 2026	15.51	15.67	15.13	15.39	15.39	0.33%	51,277,040
Jan 21, 2026	14.97	15.95	14.84	15.34	15.34	1.12%	58,100,409
Jan 20, 2026	15.86	15.88	14.72	15.17	15.17	-3.80%	78,682,200
Jan 19, 2026	16.12	16.17	15.60	15.77	15.77	-3.49%	66,976,320
Jan 16, 2026	16.60	17.00	16.08	16.34	16.34	1.30%	98,848,206
Jan 15, 2026	15.16	16.57	15.16	16.13	16.13	5.63%	114,458,700
Jan 14, 2026	15.48	15.93	14.98	15.27	15.27	-1.55%	97,820,300
Jan 13, 2026	15.79	16.38	15.43	15.51	15.51	-1.77%	112,081,400
Jan 12, 2026	15.60	15.95	15.25	15.79	15.79	-	110,233,500
Jan 9, 2026	16.00	16.49	15.50	15.79	15.79	2.87%	122,091,105
Jan 8, 2026	15.47	15.87	15.19	15.35	15.35	-2.17%	104,583,200
Jan 7, 2026	15.40	16.58	15.24	15.69	15.69	2.89%	151,196,900
Jan 6, 2026	14.68	15.64	14.64	15.25	15.25	3.60%	136,213,300
Jan 5, 2026	14.51	14.85	14.51	14.72	14.72	0.41%	65,283,010
Dec 31, 2025	15.00	15.10	14.41	14.66	14.66	-0.34%	66,678,695
Dec 30, 2025	14.59	15.00	14.28	14.71	14.71	0.20%	91,038,587
Dec 29, 2025	14.96	15.00	14.55	14.68	14.68	-2.20%	79,830,760
Dec 26, 2025	15.00	15.44	14.91	15.01	15.01	0.54%	120,846,700
Dec 25, 2025	14.84	15.26	14.38	14.93	14.93	0.74%	186,240,200
Dec 24, 2025	12.31	14.82	12.31	14.82	14.82	20.00%	137,467,300
Dec 23, 2025	12.62	12.62	12.18	12.35	12.35	-1.83%	54,712,060
Dec 22, 2025	12.82	12.90	12.52	12.58	12.58	-1.33%	61,572,610
Dec 19, 2025	13.20	13.29	12.69	12.75	12.75	-0.47%	77,556,720
Dec 18, 2025	12.68	13.02	12.57	12.81	12.81	-0.85%	55,008,770
Dec 17, 2025	12.93	13.02	12.31	12.92	12.92	-0.23%	81,128,140
Dec 16, 2025	13.60	13.70	12.80	12.95	12.95	-3.50%	90,668,320
Dec 15, 2025	13.65	13.89	13.36	13.42	13.42	-5.82%	108,486,600
Dec 12, 2025	13.95	14.48	13.66	14.25	14.25	1.71%	139,167,200
Dec 11, 2025	14.03	14.50	13.85	14.01	14.01	-1.06%	138,843,200
Dec 10, 2025	13.85	14.44	13.70	14.16	14.16	1.94%	189,867,700
Dec 9, 2025	12.67	14.19	12.61	13.89	13.89	11.30%	207,237,000
Dec 8, 2025	12.30	12.71	12.23	12.48	12.48	1.96%	76,890,650
Dec 5, 2025	12.41	12.47	12.09	12.24	12.24	-1.13%	63,218,140
Dec 4, 2025	12.41	12.58	12.19	12.38	12.38	-1.20%	76,650,340
Dec 3, 2025	12.90	13.17	12.50	12.53	12.53	-4.93%	125,461,400
Dec 2, 2025	12.82	13.34	12.71	13.18	13.18	3.86%	159,674,400
Dec 1, 2025	12.81	13.10	12.56	12.69	12.69	-0.39%	117,021,200
Nov 28, 2025	12.86	13.15	12.62	12.74	12.74	-0.78%	179,807,000
Nov 27, 2025	11.99	12.98	11.98	12.84	12.84	10.79%	236,050,600
Nov 26, 2025	11.40	11.78	11.20	11.59	11.59	0.87%	117,788,000
Nov 25, 2025	10.89	12.10	10.81	11.49	11.49	7.18%	142,476,500
Nov 24, 2025	11.02	11.17	10.40	10.72	10.72	-2.28%	80,839,350
Nov 21, 2025	11.21	11.65	10.90	10.97	10.97	-3.43%	102,223,400
Nov 20, 2025	11.38	11.79	11.29	11.36	11.36	1.34%	98,900,780
Nov 19, 2025	11.23	11.62	11.00	11.21	11.21	-0.53%	84,187,950
Nov 18, 2025	10.80	11.43	10.80	11.27	11.27	4.64%	119,009,600
Nov 17, 2025	10.95	11.09	10.63	10.77	10.77	-2.18%	85,569,590
Nov 14, 2025	11.58	11.58	11.00	11.01	11.01	-6.30%	127,918,800
Nov 13, 2025	11.68	12.31	11.59	11.75	11.75	-1.26%	131,380,200