SHE:300161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	32.40	32.54	31.80	32.10	32.10	-1.71%	4,601,719
Jan 21, 2026	31.70	32.87	31.55	32.66	32.66	2.06%	5,649,497
Jan 20, 2026	32.48	32.64	31.70	32.00	32.00	-2.05%	5,626,950
Jan 19, 2026	32.86	33.56	32.39	32.67	32.67	-2.16%	8,248,800
Jan 16, 2026	31.21	33.75	30.95	33.39	33.39	7.40%	16,814,290
Jan 15, 2026	31.39	31.70	30.81	31.09	31.09	-1.55%	5,494,000
Jan 14, 2026	31.71	33.00	31.30	31.58	31.58	0.10%	10,598,400
Jan 13, 2026	32.50	32.50	31.35	31.55	31.55	-2.77%	8,183,299
Jan 12, 2026	31.31	32.47	31.10	32.45	32.45	4.44%	10,991,420
Jan 9, 2026	30.91	31.91	30.88	31.07	31.07	-1.18%	10,476,875
Jan 8, 2026	31.84	34.36	31.37	31.44	31.44	4.21%	18,609,380
Jan 7, 2026	29.90	30.99	29.70	30.17	30.17	2.86%	8,952,144
Jan 6, 2026	29.22	29.36	28.95	29.33	29.33	0.34%	4,476,899
Jan 5, 2026	29.07	29.29	28.89	29.23	29.23	0.65%	3,772,824
Dec 31, 2025	29.08	29.19	28.82	29.04	29.04	-0.10%	2,525,500
Dec 30, 2025	28.72	29.30	28.52	29.07	29.07	0.97%	4,917,149
Dec 29, 2025	28.34	28.94	28.20	28.79	28.79	1.09%	4,403,429
Dec 26, 2025	28.50	28.93	28.23	28.48	28.48	-0.18%	3,426,850
Dec 25, 2025	28.16	28.63	28.15	28.53	28.53	0.63%	3,249,302
Dec 24, 2025	27.97	28.50	27.95	28.35	28.35	0.78%	2,367,699
Dec 23, 2025	28.50	28.50	28.05	28.13	28.13	-0.07%	2,203,668
Dec 22, 2025	28.04	28.28	27.98	28.15	28.15	0.39%	2,282,850
Dec 19, 2025	27.90	28.12	27.81	28.04	28.04	0.36%	1,572,665
Dec 18, 2025	27.61	28.28	27.61	27.94	27.94	0.43%	1,663,502
Dec 17, 2025	27.53	27.85	27.43	27.82	27.82	0.69%	1,565,002
Dec 16, 2025	27.97	27.98	27.41	27.63	27.63	-1.39%	2,815,726
Dec 15, 2025	28.16	28.39	27.77	28.02	28.02	-0.67%	2,713,530
Dec 12, 2025	28.34	28.60	28.00	28.21	28.21	-0.42%	3,822,302
Dec 11, 2025	28.97	28.98	28.31	28.33	28.33	-1.97%	2,664,400
Dec 10, 2025	29.36	29.48	28.74	28.90	28.90	-0.10%	3,174,485
Dec 9, 2025	28.72	29.12	28.61	28.93	28.93	-0.10%	2,880,117
Dec 8, 2025	28.88	29.30	28.65	28.96	28.96	1.12%	4,305,085
Dec 5, 2025	28.25	28.73	27.70	28.64	28.64	0.85%	3,514,317
Dec 4, 2025	28.77	28.88	28.18	28.40	28.40	-0.28%	3,320,000
Dec 3, 2025	28.35	28.90	27.95	28.48	28.48	0.21%	3,202,900
Dec 2, 2025	28.77	28.94	28.34	28.42	28.42	-1.83%	1,915,038
Dec 1, 2025	28.60	28.96	28.52	28.95	28.95	1.05%	2,101,600
Nov 28, 2025	28.11	28.78	28.04	28.65	28.65	1.92%	2,794,400
Nov 27, 2025	28.11	28.27	28.00	28.11	28.11	0.07%	1,872,900
Nov 26, 2025	28.64	28.72	28.06	28.09	28.09	-1.78%	2,866,700
Nov 25, 2025	28.89	29.12	28.49	28.60	28.60	-0.90%	3,514,764
Nov 24, 2025	28.50	29.21	28.15	28.86	28.86	1.62%	3,931,130
Nov 21, 2025	29.01	29.23	28.40	28.40	28.40	-3.04%	4,101,900
Nov 20, 2025	29.80	30.10	29.20	29.29	29.29	-2.69%	4,928,379
Nov 19, 2025	29.17	30.30	28.85	30.10	30.10	3.05%	7,684,179
Nov 18, 2025	29.59	29.59	28.91	29.21	29.21	-0.88%	2,909,198
Nov 17, 2025	29.03	29.75	29.03	29.47	29.47	1.90%	4,310,600
Nov 14, 2025	29.09	29.28	28.78	28.92	28.92	-0.79%	2,844,602
Nov 13, 2025	29.30	29.35	29.02	29.15	29.15	-0.48%	2,670,755
Nov 12, 2025	29.98	29.98	28.88	29.29	29.29	-2.14%	4,550,704