SHE:300174 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	16.58	16.94	16.56	16.85	16.85	1.81%	6,683,242
Jan 20, 2026	16.80	16.94	16.43	16.55	16.55	-1.61%	6,140,591
Jan 19, 2026	16.60	16.90	16.54	16.82	16.82	1.26%	6,162,241
Jan 16, 2026	16.67	16.81	16.48	16.61	16.61	-0.60%	6,545,100
Jan 15, 2026	16.30	16.88	16.20	16.71	16.71	2.45%	10,482,810
Jan 14, 2026	16.41	16.61	16.11	16.31	16.31	-0.55%	10,755,180
Jan 13, 2026	16.36	16.66	16.17	16.40	16.40	0.31%	11,506,440
Jan 12, 2026	16.03	16.48	16.00	16.35	16.35	2.06%	11,985,520
Jan 9, 2026	15.96	16.08	15.87	16.02	16.02	0.31%	9,319,357
Jan 8, 2026	15.80	16.07	15.79	15.97	15.97	0.57%	6,369,000
Jan 7, 2026	15.90	16.06	15.85	15.88	15.88	-0.06%	6,579,504
Jan 6, 2026	15.83	15.95	15.75	15.89	15.89	0.63%	6,827,562
Jan 5, 2026	15.55	15.83	15.47	15.79	15.79	1.87%	6,178,825
Dec 31, 2025	15.53	15.65	15.42	15.50	15.50	-0.19%	5,288,923
Dec 30, 2025	15.67	15.80	15.46	15.53	15.53	-1.90%	9,394,985
Dec 29, 2025	16.59	16.61	15.79	15.83	15.83	0.38%	12,838,250
Dec 26, 2025	15.89	15.93	15.72	15.77	15.77	-0.76%	5,356,100
Dec 25, 2025	16.01	16.06	15.87	15.89	15.89	-0.69%	3,806,416
Dec 24, 2025	15.86	16.04	15.76	16.00	16.00	0.95%	6,117,694
Dec 23, 2025	15.44	16.05	15.35	15.85	15.85	2.66%	10,622,630
Dec 22, 2025	15.52	15.61	15.39	15.44	15.44	-0.45%	4,985,357
Dec 19, 2025	15.27	15.59	15.26	15.51	15.51	1.37%	4,142,460
Dec 18, 2025	15.20	15.37	15.20	15.30	15.30	-0.13%	3,660,416
Dec 17, 2025	15.10	15.38	15.02	15.32	15.32	1.19%	4,695,500
Dec 16, 2025	15.50	15.52	15.08	15.14	15.14	-2.70%	6,973,416
Dec 15, 2025	15.40	15.65	15.30	15.56	15.56	0.52%	4,598,952
Dec 12, 2025	15.68	15.76	15.42	15.48	15.48	-1.65%	6,926,900
Dec 11, 2025	16.15	16.25	15.68	15.74	15.74	-3.02%	9,791,045
Dec 10, 2025	15.79	16.45	15.79	16.23	16.23	1.95%	14,680,995
Dec 9, 2025	15.60	16.07	15.50	15.92	15.92	1.60%	9,591,500
Dec 8, 2025	15.78	15.82	15.62	15.67	15.67	1.29%	6,936,557
Dec 5, 2025	15.15	15.54	14.94	15.47	15.47	2.25%	5,622,094
Dec 4, 2025	15.49	15.50	15.10	15.13	15.13	-2.51%	6,844,037
Dec 3, 2025	15.51	15.62	15.38	15.52	15.52	0.06%	5,832,000
Dec 2, 2025	15.53	15.68	15.27	15.51	15.51	-0.45%	6,635,000
Dec 1, 2025	15.60	15.63	15.34	15.58	15.58	-0.89%	9,674,794
Nov 28, 2025	16.00	16.29	15.62	15.72	15.72	0.83%	14,522,940
Nov 27, 2025	15.52	15.85	15.52	15.59	15.59	0.39%	7,059,506
Nov 26, 2025	15.82	16.03	15.50	15.53	15.53	-1.83%	8,412,666
Nov 25, 2025	15.75	16.05	15.72	15.82	15.82	0.38%	6,524,457
Nov 24, 2025	16.03	16.06	15.42	15.76	15.76	-0.76%	11,548,590
Nov 21, 2025	16.82	17.00	15.82	15.88	15.88	-7.30%	18,388,000
Nov 20, 2025	17.22	17.80	17.05	17.13	17.13	-0.46%	12,526,690
Nov 19, 2025	17.55	17.78	17.00	17.21	17.21	-2.38%	14,081,720
Nov 18, 2025	17.58	18.00	17.42	17.63	17.63	1.32%	28,549,800
Nov 17, 2025	16.88	17.83	16.76	17.40	17.40	3.08%	21,916,920
Nov 14, 2025	16.82	17.08	16.80	16.88	16.88	-0.41%	9,083,472
Nov 13, 2025	16.59	17.06	16.48	16.95	16.95	2.05%	9,782,809
Nov 12, 2025	16.78	16.80	16.35	16.61	16.61	-0.89%	8,325,127
Nov 11, 2025	16.73	16.98	16.68	16.76	16.76	0.30%	6,994,739