SHE:300151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	17.53	17.67	17.03	17.13	17.13	-2.39%	12,203,331
Jan 27, 2026	16.88	17.92	16.03	17.55	17.55	3.72%	26,297,440
Jan 26, 2026	17.51	17.69	16.80	16.92	16.92	-2.76%	14,552,570
Jan 23, 2026	17.02	17.54	16.95	17.40	17.40	2.72%	15,752,310
Jan 22, 2026	17.30	17.39	16.89	16.94	16.94	-1.45%	11,395,460
Jan 21, 2026	16.94	17.45	16.83	17.19	17.19	0.59%	13,187,471
Jan 20, 2026	17.27	17.64	16.95	17.09	17.09	-0.12%	20,275,330
Jan 19, 2026	17.83	18.88	17.01	17.11	17.11	-3.61%	35,654,580
Jan 16, 2026	16.27	17.91	16.17	17.75	17.75	9.23%	41,480,950
Jan 15, 2026	15.88	16.57	15.70	16.25	16.25	1.88%	16,863,850
Jan 14, 2026	15.58	16.20	15.48	15.95	15.95	2.31%	21,627,810
Jan 13, 2026	16.38	16.38	15.52	15.59	15.59	-4.82%	19,141,230
Jan 12, 2026	15.94	16.48	15.76	16.38	16.38	3.15%	20,428,190
Jan 9, 2026	16.65	16.65	15.65	15.88	15.88	-4.22%	28,466,480
Jan 8, 2026	15.56	16.98	15.56	16.58	16.58	6.56%	29,932,640
Jan 7, 2026	15.40	15.95	15.28	15.56	15.56	-0.58%	18,908,960
Jan 6, 2026	15.48	16.06	15.25	15.65	15.65	1.43%	19,665,770
Jan 5, 2026	15.08	15.60	14.91	15.43	15.43	2.32%	20,472,950
Dec 31, 2025	15.14	15.75	14.98	15.08	15.08	-0.46%	20,083,760
Dec 30, 2025	14.88	15.79	14.65	15.15	15.15	1.20%	25,260,290
Dec 29, 2025	15.30	15.49	14.67	14.97	14.97	2.32%	30,388,150
Dec 26, 2025	14.39	14.75	14.10	14.63	14.63	1.46%	17,136,550
Dec 25, 2025	13.80	14.76	13.71	14.42	14.42	4.49%	21,399,620
Dec 24, 2025	13.22	13.83	13.17	13.80	13.80	4.62%	10,796,180
Dec 23, 2025	13.32	13.39	13.19	13.19	13.19	-0.90%	3,574,999
Dec 22, 2025	13.51	13.54	13.28	13.31	13.31	-0.97%	4,882,100
Dec 19, 2025	13.37	13.50	13.32	13.44	13.44	0.37%	4,307,051
Dec 18, 2025	13.33	13.55	13.26	13.39	13.39	0.07%	3,788,900
Dec 17, 2025	13.12	13.46	13.08	13.38	13.38	1.59%	5,398,607
Dec 16, 2025	13.23	13.25	12.95	13.17	13.17	-0.23%	4,527,559
Dec 15, 2025	13.17	13.29	13.04	13.20	13.20	0.46%	3,935,346
Dec 12, 2025	13.29	13.36	13.11	13.14	13.14	-	3,909,480
Dec 11, 2025	13.43	13.48	13.14	13.14	13.14	-1.79%	4,111,375
Dec 10, 2025	13.31	13.52	13.17	13.38	13.38	0.53%	4,208,550
Dec 9, 2025	13.45	13.56	13.30	13.31	13.31	-1.11%	4,098,847
Dec 8, 2025	13.51	13.72	13.45	13.46	13.46	-0.22%	5,691,438
Dec 5, 2025	13.31	13.54	13.28	13.49	13.49	1.20%	4,169,200
Dec 4, 2025	13.43	13.48	13.26	13.33	13.33	-0.82%	3,984,546
Dec 3, 2025	13.77	13.77	13.44	13.44	13.44	-1.97%	5,632,400
Dec 2, 2025	13.86	13.87	13.59	13.71	13.71	-1.01%	6,794,216
Dec 1, 2025	13.92	14.02	13.75	13.85	13.85	-0.79%	6,979,998
Nov 28, 2025	13.71	14.13	13.67	13.96	13.96	1.97%	6,081,082
Nov 27, 2025	13.82	14.00	13.67	13.69	13.69	-0.94%	7,361,944
Nov 26, 2025	14.18	14.35	13.81	13.82	13.82	-2.68%	8,944,034
Nov 25, 2025	14.30	14.45	14.18	14.20	14.20	-0.70%	9,117,000
Nov 24, 2025	13.95	14.39	13.90	14.30	14.30	2.88%	12,106,771
Nov 21, 2025	14.00	14.40	13.88	13.90	13.90	-1.00%	15,294,918
Nov 20, 2025	13.98	14.34	13.72	14.04	14.04	1.45%	12,962,300
Nov 19, 2025	14.10	14.18	13.76	13.84	13.84	-1.28%	6,557,800
Nov 18, 2025	14.18	14.30	13.88	14.02	14.02	-1.54%	8,800,500