SHE:300196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.99	17.00	16.42	16.53	16.53	-2.71%	18,613,810
Jan 22, 2026	16.47	17.15	16.40	16.99	16.99	3.03%	22,742,317
Jan 21, 2026	15.71	16.54	15.70	16.49	16.49	3.91%	18,870,504
Jan 20, 2026	16.01	16.60	15.75	15.87	15.87	-1.00%	14,128,460
Jan 19, 2026	15.50	16.07	15.29	16.03	16.03	2.49%	15,566,350
Jan 16, 2026	15.56	16.00	15.38	15.64	15.64	0.58%	17,676,120
Jan 15, 2026	14.81	15.80	14.81	15.55	15.55	6.36%	24,901,570
Jan 14, 2026	14.61	14.85	14.43	14.62	14.62	-0.34%	8,529,307
Jan 13, 2026	14.97	14.98	14.65	14.67	14.67	-1.81%	7,097,000
Jan 12, 2026	14.90	15.03	14.67	14.94	14.94	0.54%	8,452,054
Jan 9, 2026	14.92	15.02	14.79	14.86	14.86	-0.80%	6,987,844
Jan 8, 2026	14.88	15.13	14.81	14.98	14.98	0.81%	7,554,200
Jan 7, 2026	14.84	14.96	14.75	14.86	14.86	-0.13%	6,220,150
Jan 6, 2026	14.85	14.92	14.75	14.88	14.88	0.07%	6,675,604
Jan 5, 2026	14.54	14.94	14.46	14.87	14.87	2.13%	8,579,880
Dec 31, 2025	14.39	14.77	14.29	14.56	14.56	1.11%	6,676,405
Dec 30, 2025	14.42	14.52	14.33	14.40	14.40	-0.55%	4,568,800
Dec 29, 2025	14.65	14.65	14.37	14.48	14.48	-1.70%	5,433,200
Dec 26, 2025	14.69	14.83	14.56	14.73	14.73	-0.07%	7,454,900
Dec 25, 2025	14.88	14.91	14.68	14.74	14.74	-1.01%	8,723,300
Dec 24, 2025	14.20	14.95	14.16	14.89	14.89	4.27%	14,393,408
Dec 23, 2025	13.92	14.48	13.86	14.28	14.28	2.59%	10,571,330
Dec 22, 2025	13.74	13.99	13.66	13.92	13.92	1.24%	4,458,600
Dec 19, 2025	13.77	13.91	13.74	13.75	13.75	0.59%	3,198,908
Dec 18, 2025	13.63	13.79	13.55	13.67	13.67	-	2,728,400
Dec 17, 2025	13.37	13.68	13.26	13.67	13.67	2.01%	3,514,008
Dec 16, 2025	13.66	13.68	13.30	13.40	13.40	-1.54%	3,303,600
Dec 15, 2025	13.46	13.77	13.40	13.61	13.61	1.11%	3,991,708
Dec 12, 2025	13.71	13.77	13.44	13.46	13.46	-1.68%	4,559,100
Dec 11, 2025	13.95	13.99	13.68	13.69	13.69	-1.30%	3,103,800
Dec 10, 2025	13.87	13.89	13.65	13.87	13.87	-	2,950,204
Dec 9, 2025	13.76	13.95	13.69	13.87	13.87	0.22%	3,890,305
Dec 8, 2025	13.76	13.95	13.72	13.84	13.84	1.24%	5,180,500
Dec 5, 2025	13.30	13.67	13.22	13.67	13.67	2.78%	5,574,306
Dec 4, 2025	13.38	13.39	13.15	13.30	13.30	-0.60%	2,661,187
Dec 3, 2025	13.43	13.49	13.30	13.38	13.38	-0.07%	2,514,800
Dec 2, 2025	13.57	13.57	13.35	13.39	13.39	-1.40%	3,399,200
Dec 1, 2025	13.55	13.74	13.51	13.58	13.58	0.82%	4,973,135
Nov 28, 2025	13.48	13.56	13.40	13.47	13.47	0.30%	3,306,900
Nov 27, 2025	13.51	13.60	13.40	13.43	13.43	-0.07%	2,916,970
Nov 26, 2025	13.59	13.63	13.42	13.44	13.44	-1.10%	2,813,810
Nov 25, 2025	13.39	13.73	13.39	13.59	13.59	1.95%	4,023,100
Nov 24, 2025	13.23	13.42	13.15	13.33	13.33	1.37%	3,242,900
Nov 21, 2025	13.74	13.76	13.14	13.15	13.15	-4.85%	5,809,710
Nov 20, 2025	13.88	14.08	13.79	13.82	13.82	0.07%	2,696,100
Nov 19, 2025	14.04	14.05	13.73	13.81	13.81	-1.22%	3,594,700
Nov 18, 2025	14.27	14.27	13.93	13.98	13.98	-2.03%	5,069,402
Nov 17, 2025	14.51	14.67	14.25	14.27	14.27	-2.39%	6,117,100
Nov 14, 2025	14.83	14.92	14.62	14.62	14.62	-2.08%	5,368,200
Nov 13, 2025	14.48	15.02	14.47	14.93	14.93	3.18%	10,773,600