SHE:300229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	20.98	21.39	20.80	20.84	20.84	-1.19%	39,873,590
Nov 25, 2025	20.70	21.40	20.67	21.09	21.09	1.79%	59,965,700
Nov 24, 2025	19.98	20.89	19.75	20.72	20.72	5.93%	58,213,767
Nov 21, 2025	19.52	20.24	19.21	19.56	19.56	-1.21%	28,797,260
Nov 20, 2025	20.39	20.50	19.77	19.80	19.80	-2.22%	22,410,180
Nov 19, 2025	20.79	20.90	20.13	20.25	20.25	-1.98%	25,815,840
Nov 18, 2025	20.15	20.93	19.95	20.66	20.66	2.43%	41,055,120
Nov 17, 2025	19.40	20.30	19.40	20.17	20.17	3.44%	27,270,090
Nov 14, 2025	19.99	19.99	19.50	19.50	19.50	-3.03%	18,142,570
Nov 13, 2025	19.66	20.12	19.56	20.11	20.11	1.98%	17,470,350
Nov 12, 2025	20.13	20.20	19.58	19.72	19.72	-2.76%	19,400,490
Nov 11, 2025	20.17	20.88	19.81	20.28	20.28	0.55%	29,787,800
Nov 10, 2025	20.33	20.56	20.00	20.17	20.17	0.90%	16,830,950
Nov 7, 2025	20.06	20.34	19.92	19.99	19.99	-1.28%	19,342,660
Nov 6, 2025	20.35	20.46	20.00	20.25	20.25	-0.78%	20,849,640