SHE:300229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	22.09	22.39	21.62	21.80	21.80	-2.15%	31,825,379
Feb 5, 2026	22.47	22.78	22.23	22.28	22.28	-2.58%	27,197,200
Feb 4, 2026	23.00	23.42	22.30	22.87	22.87	-1.85%	44,038,460
Feb 3, 2026	22.80	23.30	22.61	23.30	23.30	3.74%	41,416,260
Feb 2, 2026	23.34	23.49	22.45	22.46	22.46	-1.96%	42,004,550
Jan 30, 2026	23.71	23.81	22.70	22.91	22.91	-4.14%	53,550,890
Jan 29, 2026	22.98	25.34	22.89	23.90	23.90	2.66%	109,513,900
Jan 28, 2026	24.31	24.45	23.20	23.28	23.28	-4.12%	63,755,210
Jan 27, 2026	23.97	24.74	23.16	24.28	24.28	1.89%	73,705,210
Jan 26, 2026	24.82	25.15	23.31	23.83	23.83	-2.97%	67,869,260
Jan 23, 2026	24.01	24.87	23.72	24.56	24.56	2.42%	69,042,410
Jan 22, 2026	23.85	24.33	23.54	23.98	23.98	1.18%	48,770,800
Jan 21, 2026	23.42	24.39	23.42	23.70	23.70	-0.96%	46,373,230
Jan 20, 2026	24.93	25.06	23.80	23.93	23.93	-2.45%	67,160,950
Jan 19, 2026	24.89	25.18	24.39	24.53	24.53	-2.43%	68,420,597
Jan 16, 2026	26.70	27.13	24.90	25.14	25.14	-7.10%	132,652,600
Jan 15, 2026	28.79	29.00	26.44	27.06	27.06	-12.37%	167,608,900
Jan 14, 2026	26.23	31.00	26.23	30.88	30.88	15.22%	254,922,300
Jan 13, 2026	28.67	29.88	26.50	26.80	26.80	1.36%	248,743,776
Jan 12, 2026	23.01	26.44	22.81	26.44	26.44	20.02%	176,986,500
Jan 9, 2026	20.38	22.12	20.36	22.03	22.03	7.57%	88,360,310
Jan 8, 2026	20.21	21.00	20.02	20.48	20.48	1.99%	41,739,330
Jan 7, 2026	20.20	20.43	19.98	20.08	20.08	-0.89%	26,639,040
Jan 6, 2026	20.32	20.32	20.00	20.26	20.26	-0.34%	32,407,282
Jan 5, 2026	19.92	20.48	19.75	20.33	20.33	2.16%	40,523,560
Dec 31, 2025	19.50	20.04	19.33	19.90	19.90	2.26%	29,321,300
Dec 30, 2025	19.22	19.66	19.22	19.46	19.46	1.35%	24,008,630
Dec 29, 2025	18.80	19.39	18.77	19.20	19.20	1.96%	23,025,670
Dec 26, 2025	18.80	18.99	18.69	18.83	18.83	0.16%	14,574,970
Dec 25, 2025	18.65	18.92	18.56	18.80	18.80	1.08%	13,108,050
Dec 24, 2025	18.45	18.64	18.36	18.60	18.60	0.27%	12,273,311
Dec 23, 2025	18.99	19.17	18.50	18.55	18.55	-0.64%	12,490,050
Dec 22, 2025	18.60	18.74	18.53	18.67	18.67	0.48%	11,122,150
Dec 19, 2025	18.46	18.60	18.40	18.58	18.58	0.92%	10,371,623
Dec 18, 2025	18.42	18.64	18.35	18.41	18.41	-1.02%	10,833,850
Dec 17, 2025	18.43	18.67	17.95	18.60	18.60	1.09%	18,236,500
Dec 16, 2025	19.23	19.24	18.30	18.40	18.40	-4.37%	20,391,600
Dec 15, 2025	19.48	19.57	19.24	19.24	19.24	-2.24%	13,872,480
Dec 12, 2025	19.45	19.79	19.42	19.68	19.68	1.18%	15,323,378
Dec 11, 2025	19.80	19.80	19.45	19.45	19.45	-1.82%	14,892,650
Dec 10, 2025	19.67	19.82	19.45	19.81	19.81	0.76%	15,889,420
Dec 9, 2025	19.96	20.13	19.63	19.66	19.66	-1.99%	21,608,470
Dec 8, 2025	20.08	20.28	20.01	20.06	20.06	-0.25%	24,344,080
Dec 5, 2025	20.00	20.18	19.70	20.11	20.11	0.50%	20,175,160
Dec 4, 2025	19.90	20.10	19.76	20.01	20.01	0.15%	15,572,160
Dec 3, 2025	20.57	20.63	19.86	19.98	19.98	-3.15%	29,386,980
Dec 2, 2025	21.16	21.29	20.57	20.63	20.63	-1.53%	29,740,930
Dec 1, 2025	20.99	21.14	20.70	20.95	20.95	-2.29%	45,782,850
Nov 28, 2025	20.70	21.65	20.31	21.44	21.44	3.28%	68,614,491
Nov 27, 2025	20.75	21.05	20.54	20.76	20.76	-0.38%	31,179,960