SHE:300141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.10	17.28	15.90	17.10	17.10	3.26%	27,031,130
Jan 22, 2026	16.57	16.80	16.35	16.56	16.56	0.79%	14,175,250
Jan 21, 2026	17.09	17.43	16.32	16.43	16.43	-7.59%	26,928,250
Jan 20, 2026	18.25	18.85	17.78	17.78	17.78	-5.43%	26,780,440
Jan 19, 2026	16.99	19.34	16.99	18.80	18.80	5.50%	35,003,746
Jan 16, 2026	18.89	19.88	17.82	17.82	17.82	2.53%	34,702,480
Jan 15, 2026	18.42	18.42	16.81	17.38	17.38	-9.43%	34,940,700
Jan 14, 2026	18.20	20.55	18.06	19.19	19.19	0.89%	49,682,410
Jan 13, 2026	17.10	21.20	16.10	19.02	19.02	6.61%	58,175,597
Jan 12, 2026	15.92	19.20	15.83	17.84	17.84	9.58%	54,351,060
Jan 9, 2026	17.19	17.49	16.00	16.28	16.28	-6.97%	60,484,900
Jan 8, 2026	14.00	17.50	13.61	17.50	17.50	20.03%	62,231,496
Jan 7, 2026	14.00	15.85	13.80	14.58	14.58	10.37%	60,557,040
Jan 6, 2026	13.32	13.43	12.80	13.21	13.21	1.07%	15,649,450
Jan 5, 2026	13.17	14.00	13.00	13.07	13.07	3.98%	29,575,302
Dec 31, 2025	13.00	13.50	12.55	12.57	12.57	-1.10%	16,670,250
Dec 30, 2025	13.37	13.43	12.65	12.71	12.71	-2.75%	19,859,302
Dec 29, 2025	12.87	13.23	12.70	13.07	13.07	1.71%	19,989,600
Dec 26, 2025	12.69	12.96	12.16	12.85	12.85	0.78%	20,338,800
Dec 25, 2025	11.60	12.79	11.53	12.75	12.75	10.39%	22,227,550
Dec 24, 2025	11.55	11.70	11.31	11.55	11.55	0.35%	5,714,700
Dec 23, 2025	11.61	11.67	11.41	11.51	11.51	-1.12%	6,773,052
Dec 22, 2025	11.93	12.00	11.61	11.64	11.64	-3.00%	10,219,170
Dec 19, 2025	11.85	12.48	11.79	12.00	12.00	1.35%	10,959,870
Dec 18, 2025	12.13	12.13	11.82	11.84	11.84	-2.95%	8,639,900
Dec 17, 2025	12.40	12.56	11.88	12.20	12.20	-2.32%	14,798,700
Dec 16, 2025	12.69	13.10	12.35	12.49	12.49	-4.14%	19,153,000
Dec 15, 2025	12.45	13.58	12.45	13.03	13.03	7.07%	33,024,200
Dec 12, 2025	11.62	12.32	11.50	12.17	12.17	4.82%	17,810,600
Dec 11, 2025	11.61	11.84	11.56	11.61	11.61	0.35%	6,656,400
Dec 10, 2025	11.89	11.89	11.45	11.57	11.57	-0.94%	4,915,300
Dec 9, 2025	11.74	11.93	11.66	11.68	11.68	-0.51%	5,174,702
Dec 8, 2025	11.66	11.84	11.66	11.74	11.74	0.43%	6,234,800
Dec 5, 2025	11.33	11.70	11.20	11.69	11.69	3.82%	6,443,800
Dec 4, 2025	11.60	11.62	11.22	11.26	11.26	-2.43%	5,126,000
Dec 3, 2025	11.79	11.80	11.50	11.54	11.54	-2.62%	8,532,856
Dec 2, 2025	11.49	12.38	11.32	11.85	11.85	3.13%	12,568,700
Dec 1, 2025	11.51	11.78	11.45	11.49	11.49	-0.17%	6,028,300
Nov 28, 2025	11.18	11.59	11.07	11.51	11.51	3.32%	6,707,500
Nov 27, 2025	10.98	11.29	10.98	11.14	11.14	0.81%	4,186,000
Nov 26, 2025	11.17	11.27	10.99	11.05	11.05	-0.99%	4,694,550
Nov 25, 2025	11.17	11.35	11.04	11.16	11.16	1.45%	6,124,900
Nov 24, 2025	10.85	11.09	10.77	11.00	11.00	2.42%	6,796,450
Nov 21, 2025	11.48	11.55	10.70	10.74	10.74	-6.45%	9,893,162
Nov 20, 2025	11.70	11.82	11.43	11.48	11.48	-1.54%	8,651,200
Nov 19, 2025	12.07	12.14	11.57	11.66	11.66	-3.00%	10,576,800
Nov 18, 2025	12.28	12.31	11.86	12.02	12.02	-2.36%	12,331,750
Nov 17, 2025	12.77	12.79	12.20	12.31	12.31	-4.28%	13,823,250
Nov 14, 2025	12.55	13.00	12.49	12.86	12.86	3.04%	18,623,800
Nov 13, 2025	12.57	12.80	12.32	12.48	12.48	-0.64%	13,918,700