SHE:300176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	7.06	7.10	6.94	6.97	6.97	-1.27%	8,947,700
Jan 27, 2026	7.10	7.13	6.86	7.06	7.06	-0.70%	11,637,300
Jan 26, 2026	7.25	7.28	7.02	7.11	7.11	-1.25%	14,213,190
Jan 23, 2026	7.12	7.21	7.09	7.20	7.20	1.27%	13,638,590
Jan 22, 2026	7.00	7.12	6.99	7.11	7.11	1.43%	10,911,211
Jan 21, 2026	6.94	7.04	6.85	7.01	7.01	0.86%	10,348,600
Jan 20, 2026	6.99	7.02	6.90	6.95	6.95	-0.29%	10,107,500
Jan 19, 2026	6.86	7.01	6.84	6.97	6.97	1.60%	12,021,300
Jan 16, 2026	6.89	6.90	6.79	6.86	6.86	0.29%	10,162,200
Jan 15, 2026	6.82	6.90	6.77	6.84	6.84	-	8,926,800
Jan 14, 2026	6.91	6.93	6.75	6.84	6.84	-0.15%	14,229,805
Jan 13, 2026	6.87	6.95	6.77	6.85	6.85	-0.72%	12,556,800
Jan 12, 2026	6.79	6.90	6.76	6.90	6.90	1.92%	13,780,980
Jan 9, 2026	6.79	6.81	6.68	6.77	6.77	0.15%	10,577,000
Jan 8, 2026	6.67	6.79	6.60	6.76	6.76	1.20%	10,450,600
Jan 7, 2026	6.79	6.82	6.68	6.68	6.68	-1.62%	9,661,556
Jan 6, 2026	6.67	6.90	6.66	6.79	6.79	1.80%	15,022,600
Jan 5, 2026	6.66	6.77	6.61	6.67	6.67	-	11,286,000
Dec 31, 2025	6.65	6.69	6.54	6.67	6.67	0.45%	6,417,200
Dec 30, 2025	6.68	6.73	6.60	6.64	6.64	-1.34%	6,461,600
Dec 29, 2025	6.75	6.79	6.64	6.73	6.73	-	6,613,734
Dec 26, 2025	6.74	6.84	6.68	6.73	6.73	-0.30%	7,635,022
Dec 25, 2025	6.67	6.77	6.64	6.75	6.75	1.35%	5,732,200
Dec 24, 2025	6.59	6.68	6.55	6.66	6.66	1.06%	4,695,000
Dec 23, 2025	6.66	6.69	6.55	6.59	6.59	-1.20%	4,781,900
Dec 22, 2025	6.72	6.75	6.65	6.67	6.67	-0.60%	5,262,300
Dec 19, 2025	6.55	6.72	6.55	6.71	6.71	2.13%	7,173,204
Dec 18, 2025	6.37	6.60	6.36	6.57	6.57	2.50%	8,979,900
Dec 17, 2025	6.41	6.49	6.27	6.41	6.41	-0.31%	8,398,800
Dec 16, 2025	6.52	6.58	6.39	6.43	6.43	-1.83%	6,524,500
Dec 15, 2025	6.53	6.59	6.42	6.55	6.55	0.15%	7,704,200
Dec 12, 2025	6.60	6.69	6.51	6.54	6.54	-0.76%	8,736,100
Dec 11, 2025	6.80	6.83	6.59	6.59	6.59	-2.95%	9,049,331
Dec 10, 2025	6.86	6.92	6.78	6.79	6.79	-1.16%	7,729,130
Dec 9, 2025	6.93	6.98	6.86	6.87	6.87	-1.01%	6,067,100
Dec 8, 2025	6.98	6.99	6.92	6.94	6.94	0.29%	6,841,604
Dec 5, 2025	6.79	6.93	6.73	6.92	6.92	1.62%	5,727,400
Dec 4, 2025	6.86	6.90	6.74	6.81	6.81	-0.87%	6,029,900
Dec 3, 2025	6.90	6.97	6.84	6.87	6.87	-0.72%	7,192,700
Dec 2, 2025	6.90	6.95	6.81	6.92	6.92	-	8,645,700
Dec 1, 2025	6.86	7.01	6.84	6.92	6.92	0.87%	8,796,604
Nov 28, 2025	6.73	6.88	6.70	6.86	6.86	1.48%	7,555,800
Nov 27, 2025	6.66	6.81	6.65	6.76	6.76	1.05%	7,869,700
Nov 26, 2025	6.76	6.86	6.67	6.69	6.69	-0.74%	7,711,200
Nov 25, 2025	6.73	6.83	6.67	6.74	6.74	0.75%	7,682,800
Nov 24, 2025	6.61	6.73	6.56	6.69	6.69	1.98%	9,521,300
Nov 21, 2025	6.85	6.95	6.51	6.56	6.56	-4.93%	14,730,460
Nov 20, 2025	6.92	7.04	6.85	6.90	6.90	-0.43%	10,591,600
Nov 19, 2025	7.15	7.18	6.89	6.93	6.93	-3.08%	11,755,800
Nov 18, 2025	7.18	7.20	7.10	7.15	7.15	-0.56%	11,263,800