SHE:300231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.15	11.24	11.11	11.24	11.24	0.90%	8,550,941
Jan 22, 2026	11.05	11.19	11.00	11.14	11.14	1.09%	7,969,090
Jan 21, 2026	10.90	11.09	10.86	11.02	11.02	0.46%	7,940,539
Jan 20, 2026	11.14	11.23	10.91	10.97	10.97	-1.44%	11,192,130
Jan 19, 2026	11.20	11.29	11.09	11.13	11.13	-1.42%	11,593,940
Jan 16, 2026	11.53	11.60	11.18	11.29	11.29	-2.00%	14,316,770
Jan 15, 2026	11.60	11.76	11.41	11.52	11.52	-1.12%	17,618,080
Jan 14, 2026	11.27	11.95	11.25	11.65	11.65	3.46%	33,208,680
Jan 13, 2026	11.64	11.67	11.25	11.26	11.26	-3.92%	22,944,790
Jan 12, 2026	11.09	11.78	11.06	11.72	11.72	6.74%	34,951,485
Jan 9, 2026	10.72	10.98	10.70	10.98	10.98	2.23%	12,812,780
Jan 8, 2026	10.54	10.76	10.50	10.74	10.74	1.51%	11,164,580
Jan 7, 2026	10.72	10.79	10.54	10.58	10.58	-1.12%	9,372,596
Jan 6, 2026	10.59	10.72	10.54	10.70	10.70	0.94%	11,181,760
Jan 5, 2026	10.57	10.64	10.41	10.60	10.60	0.66%	10,351,450
Dec 31, 2025	10.23	10.66	10.19	10.53	10.53	2.73%	12,000,940
Dec 30, 2025	10.25	10.36	10.22	10.25	10.25	-	5,287,700
Dec 29, 2025	10.15	10.35	10.14	10.25	10.25	0.59%	5,083,287
Dec 26, 2025	10.28	10.34	10.17	10.19	10.19	-0.97%	5,057,829
Dec 25, 2025	10.21	10.34	10.21	10.29	10.29	0.39%	5,791,300
Dec 24, 2025	10.06	10.26	10.06	10.25	10.25	1.69%	4,071,170
Dec 23, 2025	10.29	10.31	10.07	10.08	10.08	-2.04%	4,603,160
Dec 22, 2025	10.30	10.38	10.26	10.29	10.29	-	3,914,900
Dec 19, 2025	10.16	10.35	10.16	10.29	10.29	1.18%	4,943,500
Dec 18, 2025	10.04	10.24	10.03	10.17	10.17	0.10%	4,957,277
Dec 17, 2025	10.02	10.19	9.83	10.16	10.16	0.79%	7,546,933
Dec 16, 2025	10.08	10.20	9.92	10.08	10.08	-0.30%	7,538,240
Dec 15, 2025	10.17	10.20	9.95	10.11	10.11	-0.39%	5,449,900
Dec 12, 2025	10.20	10.30	10.11	10.15	10.15	-0.29%	6,379,060
Dec 11, 2025	10.47	10.49	10.16	10.18	10.18	-2.58%	7,426,750
Dec 10, 2025	10.55	10.64	10.38	10.45	10.45	-1.04%	5,844,880
Dec 9, 2025	10.69	10.75	10.55	10.56	10.56	-1.49%	5,142,264
Dec 8, 2025	10.70	10.79	10.65	10.72	10.72	0.66%	7,102,334
Dec 5, 2025	10.50	10.68	10.37	10.65	10.65	1.33%	7,347,110
Dec 4, 2025	10.61	10.65	10.48	10.51	10.51	-0.85%	5,539,889
Dec 3, 2025	10.88	10.92	10.57	10.60	10.60	-2.57%	8,698,275
Dec 2, 2025	10.91	10.92	10.77	10.88	10.88	-0.55%	6,114,600
Dec 1, 2025	10.82	10.96	10.75	10.94	10.94	1.20%	6,459,068
Nov 28, 2025	10.76	10.86	10.68	10.81	10.81	0.19%	5,365,792
Nov 27, 2025	10.77	10.95	10.74	10.79	10.79	-0.37%	6,142,100
Nov 26, 2025	11.00	11.12	10.79	10.83	10.83	-1.72%	10,049,150
Nov 25, 2025	10.95	11.14	10.94	11.02	11.02	0.92%	10,646,900
Nov 24, 2025	10.60	10.97	10.43	10.92	10.92	3.51%	11,178,700
Nov 21, 2025	10.82	11.00	10.47	10.55	10.55	-3.56%	11,988,960
Nov 20, 2025	10.93	11.09	10.75	10.94	10.94	0.64%	10,554,527
Nov 19, 2025	11.10	11.13	10.81	10.87	10.87	-2.51%	11,895,600
Nov 18, 2025	10.84	11.34	10.82	11.15	11.15	2.58%	18,297,770
Nov 17, 2025	10.69	10.93	10.68	10.87	10.87	1.49%	7,377,490
Nov 14, 2025	10.77	10.85	10.70	10.71	10.71	-0.74%	5,958,050
Nov 13, 2025	10.73	10.83	10.68	10.79	10.79	0.65%	5,983,474