SHE:300166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	10.71	10.92	10.48	10.48	10.48	-3.14%	37,150,420
Jan 30, 2026	11.02	11.16	10.75	10.82	10.82	-2.87%	40,689,780
Jan 29, 2026	10.96	11.55	10.70	11.14	11.14	0.63%	68,208,742
Jan 28, 2026	11.21	11.58	11.04	11.07	11.07	0.45%	62,520,667
Jan 27, 2026	11.01	11.24	10.75	11.02	11.02	-1.17%	38,932,530
Jan 26, 2026	11.16	11.39	10.85	11.15	11.15	0.36%	51,764,800
Jan 23, 2026	10.93	11.15	10.85	11.11	11.11	1.46%	33,426,870
Jan 22, 2026	10.81	11.01	10.73	10.95	10.95	1.86%	31,797,300
Jan 21, 2026	10.72	10.97	10.67	10.75	10.75	-0.92%	28,148,440
Jan 20, 2026	11.17	11.25	10.71	10.85	10.85	-2.08%	37,053,760
Jan 19, 2026	11.21	11.39	11.02	11.08	11.08	-2.38%	38,440,830
Jan 16, 2026	11.68	11.71	11.23	11.35	11.35	-3.65%	63,549,500
Jan 15, 2026	11.76	12.09	11.60	11.78	11.78	-2.40%	82,216,360
Jan 14, 2026	12.36	12.79	11.80	12.07	12.07	5.23%	154,703,200
Jan 13, 2026	12.00	12.03	11.43	11.47	11.47	-3.69%	79,604,840
Jan 12, 2026	11.20	12.07	11.19	11.91	11.91	6.82%	88,480,757
Jan 9, 2026	10.59	11.15	10.55	11.15	11.15	4.79%	66,575,590
Jan 8, 2026	10.64	10.83	10.52	10.64	10.64	3.00%	54,435,990
Jan 7, 2026	10.45	10.46	10.26	10.33	10.33	-1.53%	28,631,540
Jan 6, 2026	10.33	10.49	10.28	10.49	10.49	0.67%	33,094,190
Jan 5, 2026	10.30	10.44	10.18	10.42	10.42	1.96%	39,300,390
Dec 31, 2025	10.04	10.25	9.98	10.22	10.22	1.79%	28,779,930
Dec 30, 2025	9.96	10.13	9.91	10.04	10.04	0.50%	19,972,200
Dec 29, 2025	9.91	10.02	9.86	9.99	9.99	0.60%	18,158,410
Dec 26, 2025	9.80	10.03	9.78	9.93	9.93	0.91%	24,919,260
Dec 25, 2025	9.84	9.85	9.76	9.84	9.84	0.72%	14,086,970
Dec 24, 2025	9.65	9.77	9.61	9.77	9.77	1.24%	12,742,220
Dec 23, 2025	9.81	9.83	9.63	9.65	9.65	-2.13%	18,605,903
Dec 22, 2025	9.84	10.04	9.80	9.86	9.86	1.44%	28,962,910
Dec 19, 2025	9.65	9.75	9.62	9.72	9.72	0.93%	14,893,780
Dec 18, 2025	9.55	9.73	9.50	9.63	9.63	-0.31%	13,695,620
Dec 17, 2025	9.58	9.66	9.39	9.66	9.66	1.58%	21,939,360
Dec 16, 2025	9.72	9.74	9.49	9.51	9.51	-1.65%	16,926,580
Dec 15, 2025	9.79	9.86	9.64	9.67	9.67	-1.63%	14,959,130
Dec 12, 2025	9.70	9.90	9.70	9.83	9.83	1.03%	18,205,190
Dec 11, 2025	10.05	10.06	9.72	9.73	9.73	-2.89%	27,927,990
Dec 10, 2025	10.02	10.04	9.89	10.02	10.02	-0.20%	19,620,240
Dec 9, 2025	10.12	10.24	10.02	10.04	10.04	-0.99%	21,076,500
Dec 8, 2025	10.12	10.22	10.08	10.14	10.14	0.10%	23,784,912
Dec 5, 2025	10.01	10.15	9.85	10.13	10.13	1.71%	24,442,060
Dec 4, 2025	10.16	10.22	9.95	9.96	9.96	-1.87%	32,003,810
Dec 3, 2025	10.65	10.65	10.12	10.15	10.15	-4.69%	47,987,920
Dec 2, 2025	10.88	10.88	10.61	10.65	10.65	-2.38%	30,535,680
Dec 1, 2025	10.91	10.94	10.70	10.91	10.91	-0.37%	31,257,310
Nov 28, 2025	10.89	11.09	10.73	10.95	10.95	1.20%	37,405,360
Nov 27, 2025	11.06	11.07	10.81	10.82	10.82	-2.52%	39,214,040
Nov 26, 2025	11.30	11.44	11.08	11.10	11.10	-2.29%	46,717,069
Nov 25, 2025	11.22	11.57	11.22	11.36	11.36	0.80%	60,538,450
Nov 24, 2025	11.05	11.38	10.59	11.27	11.27	1.99%	66,998,640
Nov 21, 2025	11.36	11.65	11.00	11.05	11.05	-4.41%	85,955,461