SHE:300222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.39	12.39	12.25	12.32	-	0.24%	3,025,000
Jan 21, 2026	12.26	12.37	12.14	12.29	12.29	-1.05%	27,109,730
Jan 20, 2026	12.63	12.63	12.24	12.42	12.42	-1.04%	38,017,590
Jan 19, 2026	12.15	12.78	12.09	12.55	12.55	2.45%	46,211,590
Jan 16, 2026	12.39	12.56	12.23	12.25	12.25	2.60%	44,211,838
Jan 15, 2026	12.06	12.14	11.76	11.94	11.94	-1.97%	31,106,850
Jan 14, 2026	12.00	12.50	11.96	12.18	12.18	1.58%	49,181,740
Jan 13, 2026	12.36	12.38	11.89	11.99	11.99	-2.99%	41,404,800
Jan 12, 2026	11.74	12.43	11.70	12.36	12.36	5.64%	50,521,385
Jan 9, 2026	11.55	11.76	11.51	11.70	11.70	0.86%	29,678,530
Jan 8, 2026	11.45	11.66	11.40	11.60	11.60	1.58%	26,835,000
Jan 7, 2026	11.36	11.64	11.32	11.42	11.42	0.18%	25,777,360
Jan 6, 2026	11.29	11.43	11.28	11.40	11.40	-0.26%	26,453,600
Jan 5, 2026	10.92	11.54	10.90	11.43	11.43	4.48%	39,627,690
Dec 31, 2025	11.09	11.09	10.88	10.94	10.94	-0.73%	13,166,790
Dec 30, 2025	10.80	11.06	10.76	11.02	11.02	1.38%	19,124,690
Dec 29, 2025	10.89	10.97	10.78	10.87	10.87	-0.18%	14,156,950
Dec 26, 2025	11.00	11.00	10.78	10.89	10.89	-0.91%	18,297,300
Dec 25, 2025	10.75	11.08	10.74	10.99	10.99	3.68%	32,645,860
Dec 24, 2025	10.41	10.66	10.40	10.60	10.60	1.92%	13,531,630
Dec 23, 2025	10.58	10.61	10.37	10.40	10.40	-1.52%	10,733,900
Dec 22, 2025	10.58	10.67	10.54	10.56	10.56	0.19%	10,885,300
Dec 19, 2025	10.44	10.55	10.43	10.54	10.54	1.35%	11,633,200
Dec 18, 2025	10.38	10.51	10.34	10.40	10.40	-0.76%	9,712,451
Dec 17, 2025	10.38	10.49	10.23	10.48	10.48	0.58%	13,522,610
Dec 16, 2025	10.63	10.76	10.37	10.42	10.42	-2.71%	18,266,110
Dec 15, 2025	10.87	11.13	10.70	10.71	10.71	-0.65%	22,182,350
Dec 12, 2025	10.76	10.81	10.59	10.78	10.78	0.65%	25,749,308
Dec 11, 2025	10.94	11.04	10.70	10.71	10.71	-2.10%	13,073,660
Dec 10, 2025	11.16	11.16	10.84	10.94	10.94	-1.17%	12,299,600
Dec 9, 2025	11.21	11.32	11.06	11.07	11.07	-1.60%	10,902,200
Dec 8, 2025	11.21	11.31	11.20	11.25	11.25	0.54%	11,571,510
Dec 5, 2025	11.04	11.20	10.93	11.19	11.19	1.54%	10,546,280
Dec 4, 2025	10.99	11.09	10.85	11.02	11.02	1.10%	9,775,778
Dec 3, 2025	11.15	11.15	10.83	10.90	10.90	-1.80%	11,027,580
Dec 2, 2025	11.29	11.29	11.09	11.10	11.10	-1.86%	9,476,800
Dec 1, 2025	11.19	11.35	11.17	11.31	11.31	0.71%	11,453,600
Nov 28, 2025	11.22	11.25	11.08	11.23	11.23	0.81%	7,971,495
Nov 27, 2025	11.20	11.32	11.12	11.14	11.14	-0.27%	9,683,800
Nov 26, 2025	11.21	11.31	11.14	11.17	11.17	-0.27%	10,290,580
Nov 25, 2025	11.14	11.34	11.14	11.20	11.20	0.54%	11,513,480
Nov 24, 2025	10.99	11.24	10.88	11.14	11.14	2.11%	11,776,250
Nov 21, 2025	11.35	11.35	10.83	10.91	10.91	-4.05%	18,246,600
Nov 20, 2025	11.52	11.61	11.35	11.37	11.37	-0.87%	7,867,413
Nov 19, 2025	11.65	11.73	11.38	11.47	11.47	-1.71%	12,835,760
Nov 18, 2025	11.77	11.77	11.61	11.67	11.67	-0.85%	9,239,887
Nov 17, 2025	11.72	11.80	11.62	11.77	11.77	0.68%	9,887,287
Nov 14, 2025	11.97	11.97	11.69	11.69	11.69	-2.99%	17,258,480
Nov 13, 2025	11.95	12.10	11.91	12.05	12.05	0.58%	11,309,410
Nov 12, 2025	12.28	12.29	11.88	11.98	11.98	-2.92%	21,239,950