SHE:300192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	23.70	23.90	22.68	22.87	22.87	-5.26%	22,003,900
Jan 19, 2026	22.93	25.18	22.65	24.14	24.14	5.05%	35,618,470
Jan 16, 2026	23.51	24.10	22.98	22.98	22.98	-3.97%	23,622,391
Jan 15, 2026	24.96	24.96	23.75	23.93	23.93	-6.78%	35,467,500
Jan 14, 2026	24.53	25.85	23.98	25.67	25.67	2.68%	63,216,610
Jan 13, 2026	24.07	25.97	22.81	25.00	25.00	5.71%	63,020,430
Jan 12, 2026	23.46	23.97	22.92	23.65	23.65	4.74%	47,363,380
Jan 9, 2026	23.07	24.60	22.02	22.58	22.58	2.78%	62,951,533
Jan 8, 2026	21.48	22.45	21.38	21.97	21.97	2.14%	24,270,150
Jan 7, 2026	21.49	21.75	21.24	21.51	21.51	0.09%	16,296,300
Jan 6, 2026	21.87	21.87	21.45	21.49	21.49	-2.72%	18,838,150
Jan 5, 2026	21.00	22.45	20.75	22.09	22.09	4.54%	32,802,550
Dec 31, 2025	22.45	22.70	21.09	21.13	21.13	-2.67%	29,036,910
Dec 30, 2025	21.40	22.35	21.15	21.71	21.71	0.56%	23,711,740
Dec 29, 2025	21.33	22.13	21.31	21.59	21.59	1.89%	24,104,610
Dec 26, 2025	21.48	21.90	21.04	21.19	21.19	-0.42%	22,449,450
Dec 25, 2025	20.78	21.36	20.54	21.28	21.28	2.95%	21,463,560
Dec 24, 2025	20.21	21.06	20.08	20.67	20.67	1.37%	17,142,700
Dec 23, 2025	20.58	20.67	20.21	20.39	20.39	-0.88%	14,588,400
Dec 22, 2025	20.78	20.83	20.44	20.57	20.57	-1.67%	16,892,900
Dec 19, 2025	20.70	21.30	20.32	20.92	20.92	0.58%	26,154,000
Dec 18, 2025	19.85	21.60	19.80	20.80	20.80	3.12%	38,608,300
Dec 17, 2025	19.20	20.17	19.03	20.17	20.17	3.92%	29,313,680
Dec 16, 2025	19.02	19.96	18.97	19.41	19.41	1.62%	25,927,680
Dec 15, 2025	19.02	19.47	19.00	19.10	19.10	-0.93%	13,180,430
Dec 12, 2025	19.51	19.79	19.23	19.28	19.28	-1.13%	16,959,900
Dec 11, 2025	20.38	20.38	19.50	19.50	19.50	-5.20%	25,477,400
Dec 10, 2025	20.15	20.98	19.83	20.57	20.57	2.29%	33,210,100
Dec 9, 2025	20.59	20.70	20.08	20.11	20.11	-3.32%	20,263,500
Dec 8, 2025	19.80	20.95	19.73	20.80	20.80	4.21%	26,673,280
Dec 5, 2025	20.24	20.45	19.62	19.96	19.96	-0.45%	17,171,800
Dec 4, 2025	20.42	20.68	19.92	20.05	20.05	-2.76%	24,116,500
Dec 3, 2025	21.75	22.00	20.52	20.62	20.62	-5.46%	34,881,000
Dec 2, 2025	22.70	22.81	21.48	21.81	21.81	-4.59%	41,483,420
Dec 1, 2025	22.48	23.28	21.85	22.86	22.86	0.62%	55,813,890
Nov 28, 2025	22.57	24.68	22.38	22.72	22.72	-1.05%	66,835,530
Nov 27, 2025	22.63	23.50	22.37	22.96	22.96	1.28%	62,534,950
Nov 26, 2025	22.49	23.50	22.30	22.67	22.67	-5.34%	75,056,520
Nov 25, 2025	20.86	23.95	20.67	23.95	23.95	19.99%	42,794,120
Nov 24, 2025	19.70	20.14	19.00	19.96	19.96	4.34%	31,468,640
Nov 21, 2025	18.85	19.90	18.64	19.13	19.13	0.10%	29,171,900
Nov 20, 2025	19.90	19.95	19.01	19.11	19.01	-1.60%	14,807,420
Nov 19, 2025	19.67	19.82	19.23	19.42	19.32	-1.87%	18,296,760
Nov 18, 2025	19.29	20.14	19.01	19.79	19.69	2.65%	35,854,200
Nov 17, 2025	18.29	19.47	18.15	19.28	19.18	6.28%	29,540,330
Nov 14, 2025	18.78	18.80	18.13	18.14	18.05	-4.17%	15,312,400
Nov 13, 2025	18.83	19.10	18.66	18.93	18.83	0.85%	12,940,900
Nov 12, 2025	18.90	19.23	18.60	18.77	18.67	-1.57%	16,821,720
Nov 11, 2025	18.46	19.24	18.25	19.07	18.97	2.03%	34,850,430
Nov 10, 2025	17.53	19.22	17.47	18.69	18.59	6.13%	40,482,500