SHE:300139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	38.76	45.36	38.76	44.55	-	-3.92%	41,068,985
Jan 21, 2026	42.10	47.17	41.77	46.37	46.37	13.24%	67,088,170
Jan 20, 2026	40.80	42.32	37.99	40.95	40.95	0.59%	54,781,710
Jan 19, 2026	39.14	42.73	38.38	40.71	40.71	5.91%	52,022,172
Jan 16, 2026	38.76	39.50	38.02	38.44	38.44	-2.21%	36,680,841
Jan 15, 2026	37.75	42.03	37.20	39.31	39.31	3.15%	56,199,010
Jan 14, 2026	38.51	39.54	37.72	38.11	38.11	-0.94%	48,866,410
Jan 13, 2026	35.40	40.50	35.01	38.47	38.47	8.52%	56,633,070
Jan 12, 2026	34.80	36.88	34.37	35.45	35.45	5.01%	40,162,390
Jan 9, 2026	31.67	34.26	31.49	33.76	33.76	6.06%	38,710,570
Jan 8, 2026	31.65	32.79	31.35	31.83	31.83	0.54%	35,278,260
Jan 7, 2026	32.02	32.18	31.26	31.66	31.66	-1.12%	28,713,638
Jan 6, 2026	32.02	32.52	31.21	32.02	32.02	0.63%	38,196,506
Jan 5, 2026	31.45	32.15	31.10	31.82	31.82	4.81%	37,970,200
Dec 31, 2025	31.10	31.78	30.23	30.36	30.36	-3.31%	32,749,070
Dec 30, 2025	30.88	31.94	30.71	31.40	31.40	-3.44%	36,115,490
Dec 29, 2025	34.80	34.85	32.28	32.52	32.52	-6.55%	47,268,240
Dec 26, 2025	32.00	35.40	31.73	34.80	34.80	10.83%	53,617,820
Dec 25, 2025	30.61	31.77	30.03	31.40	31.40	1.09%	27,010,700
Dec 24, 2025	31.77	32.35	30.91	31.06	31.06	-1.40%	35,826,046
Dec 23, 2025	32.52	32.55	30.99	31.50	31.50	1.22%	49,944,790
Dec 22, 2025	29.44	32.00	29.30	31.12	31.12	7.42%	50,897,960
Dec 19, 2025	29.12	29.28	28.33	28.97	28.97	-1.70%	25,413,690
Dec 18, 2025	29.76	30.30	29.29	29.47	29.47	-2.19%	26,708,350
Dec 17, 2025	30.30	30.68	29.13	30.13	30.13	2.27%	34,495,274
Dec 16, 2025	31.33	31.85	29.35	29.46	29.46	-8.51%	39,790,080
Dec 15, 2025	32.83	33.38	31.45	32.20	32.20	-1.71%	40,388,020
Dec 12, 2025	31.58	33.87	31.49	32.76	32.76	6.99%	58,492,093
Dec 11, 2025	32.50	33.88	30.61	30.62	30.62	-3.92%	64,359,447
Dec 10, 2025	28.66	32.95	28.06	31.87	31.87	13.66%	76,466,461
Dec 9, 2025	28.00	28.87	27.97	28.04	28.04	-2.33%	38,533,920
Dec 8, 2025	27.00	29.27	26.61	28.71	28.71	5.24%	63,775,310
Dec 5, 2025	24.96	28.36	24.35	27.28	27.28	14.62%	90,568,830
Dec 4, 2025	24.52	24.59	23.80	23.80	23.80	-2.46%	19,756,600
Dec 3, 2025	24.79	24.95	24.34	24.40	24.40	-1.57%	20,337,610
Dec 2, 2025	24.81	25.07	24.44	24.79	24.79	-1.63%	24,800,170
Dec 1, 2025	25.65	26.04	24.94	25.20	25.20	1.16%	41,944,510
Nov 28, 2025	24.93	25.09	24.58	24.91	24.91	1.26%	27,823,160
Nov 27, 2025	24.70	25.08	24.30	24.60	24.60	0.49%	24,872,075
Nov 26, 2025	24.54	24.97	24.34	24.48	24.48	-0.04%	22,665,423
Nov 25, 2025	24.11	24.88	23.97	24.49	24.49	4.30%	31,005,610
Nov 24, 2025	23.21	23.81	22.85	23.48	23.48	-0.42%	21,046,500
Nov 21, 2025	24.20	24.60	23.55	23.58	23.58	-4.53%	22,625,010
Nov 20, 2025	24.69	25.39	24.50	24.70	24.70	-2.33%	33,874,590
Nov 19, 2025	23.67	25.50	23.53	25.29	25.29	7.89%	50,672,190
Nov 18, 2025	23.71	23.86	23.27	23.44	23.44	-2.09%	15,548,570
Nov 17, 2025	23.91	24.23	23.70	23.94	23.94	-2.41%	20,356,000
Nov 14, 2025	24.50	25.27	24.11	24.53	24.53	-2.47%	26,115,280
Nov 13, 2025	24.87	25.40	24.67	25.15	25.15	3.46%	34,671,790
Nov 12, 2025	25.00	25.20	24.04	24.31	24.31	-3.03%	27,307,380