SHE:300177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	10.19	10.66	10.12	10.56	10.56	3.83%	39,621,380
Jan 22, 2026	10.05	10.27	10.05	10.17	10.17	1.50%	18,973,310
Jan 21, 2026	9.98	10.12	9.90	10.02	10.02	-0.30%	18,798,515
Jan 20, 2026	10.39	10.40	9.94	10.05	10.05	-2.90%	29,915,676
Jan 19, 2026	10.25	10.43	10.13	10.35	10.35	0.29%	22,337,050
Jan 16, 2026	10.48	10.57	10.21	10.32	10.32	-1.62%	33,172,550
Jan 15, 2026	10.71	10.81	10.36	10.49	10.49	-3.50%	43,096,570
Jan 14, 2026	10.95	11.29	10.70	10.87	10.87	-1.00%	59,526,600
Jan 13, 2026	11.55	11.61	10.91	10.98	10.98	-5.83%	73,944,120
Jan 12, 2026	11.29	11.80	11.19	11.66	11.66	5.33%	93,493,930
Jan 9, 2026	11.38	11.49	10.89	11.07	11.07	0.54%	77,032,900
Jan 8, 2026	10.55	11.08	10.55	11.01	11.01	2.99%	61,072,500
Jan 7, 2026	10.95	10.95	10.61	10.69	10.69	-3.35%	60,172,444
Jan 6, 2026	10.43	11.39	10.38	11.06	11.06	5.33%	88,482,290
Jan 5, 2026	10.38	10.62	10.15	10.50	10.50	1.65%	47,600,390
Dec 31, 2025	10.10	10.40	10.08	10.33	10.33	2.38%	44,209,010
Dec 30, 2025	10.16	10.32	10.03	10.09	10.09	-1.46%	34,151,450
Dec 29, 2025	10.14	10.36	10.05	10.24	10.24	-0.68%	36,297,100
Dec 26, 2025	10.25	10.48	10.08	10.31	10.31	1.38%	60,680,139
Dec 25, 2025	9.90	10.20	9.88	10.17	10.17	2.21%	38,484,660
Dec 24, 2025	9.65	9.99	9.60	9.95	9.95	3.11%	36,123,360
Dec 23, 2025	9.88	10.00	9.58	9.65	9.65	-3.31%	33,564,790
Dec 22, 2025	9.96	10.23	9.94	9.98	9.98	0.81%	37,936,000
Dec 19, 2025	9.59	9.98	9.59	9.90	9.90	2.70%	36,040,950
Dec 18, 2025	9.41	9.98	9.40	9.64	9.64	1.26%	32,548,060
Dec 17, 2025	9.43	9.85	9.28	9.52	9.52	-1.96%	36,670,070
Dec 16, 2025	10.14	10.34	9.70	9.71	9.71	3.41%	50,092,900
Dec 15, 2025	9.52	9.65	9.28	9.39	9.39	-2.29%	20,515,920
Dec 12, 2025	9.61	9.94	9.48	9.61	9.61	-0.10%	25,866,517
Dec 11, 2025	9.86	9.98	9.60	9.62	9.62	-2.83%	22,663,980
Dec 10, 2025	10.02	10.03	9.80	9.90	9.90	-1.20%	24,398,010
Dec 9, 2025	9.72	10.16	9.70	10.02	10.02	2.45%	44,836,690
Dec 8, 2025	9.77	9.93	9.76	9.78	9.78	-0.20%	26,817,660
Dec 5, 2025	9.53	9.93	9.48	9.80	9.80	1.87%	28,286,200
Dec 4, 2025	9.41	9.68	9.41	9.62	9.62	1.69%	20,684,440
Dec 3, 2025	9.69	9.69	9.36	9.46	9.46	-2.57%	21,453,770
Dec 2, 2025	9.60	9.75	9.42	9.71	9.71	0.94%	23,228,760
Dec 1, 2025	9.45	9.71	9.41	9.62	9.62	1.69%	22,281,130
Nov 28, 2025	9.33	9.50	9.31	9.46	9.46	1.61%	12,890,160
Nov 27, 2025	9.39	9.46	9.30	9.31	9.31	-1.06%	12,719,740
Nov 26, 2025	9.74	9.74	9.40	9.41	9.41	-2.99%	21,600,670
Nov 25, 2025	9.74	9.78	9.58	9.70	9.70	-0.31%	21,415,410
Nov 24, 2025	9.35	9.77	9.31	9.73	9.73	5.08%	30,645,000
Nov 21, 2025	9.40	9.62	9.15	9.26	9.26	-3.74%	22,634,080
Nov 20, 2025	9.58	9.88	9.58	9.62	9.62	0.42%	25,011,180
Nov 19, 2025	9.40	9.66	9.26	9.58	9.58	1.70%	23,121,810
Nov 18, 2025	9.63	9.63	9.37	9.42	9.42	-3.29%	20,946,890
Nov 17, 2025	9.63	9.86	9.60	9.74	9.74	1.78%	21,767,520
Nov 14, 2025	9.72	9.76	9.57	9.57	9.57	-2.55%	19,472,850
Nov 13, 2025	9.80	9.84	9.71	9.82	9.82	-0.71%	25,259,830