SHE:300255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	55.81	55.81	53.40	55.06	-	0.49%	10,464,034
Jan 26, 2026	57.97	57.98	54.17	54.79	54.79	-3.23%	18,176,410
Jan 23, 2026	55.81	56.96	55.60	56.62	56.62	1.47%	12,636,020
Jan 22, 2026	55.91	57.65	55.60	55.80	55.80	-0.14%	11,670,140
Jan 21, 2026	55.00	56.50	54.78	55.88	55.88	1.03%	11,324,300
Jan 20, 2026	55.39	56.29	54.98	55.31	55.31	-0.93%	12,645,300
Jan 19, 2026	58.50	58.79	55.80	55.83	55.83	-3.91%	18,076,970
Jan 16, 2026	57.50	59.27	57.50	58.10	58.10	1.36%	13,532,940
Jan 15, 2026	58.47	59.22	57.00	57.32	57.32	-3.11%	14,675,427
Jan 14, 2026	57.20	61.59	57.20	59.16	59.16	2.05%	24,988,490
Jan 13, 2026	56.33	58.77	53.94	57.97	57.97	0.31%	20,594,250
Jan 12, 2026	59.88	61.70	57.70	57.79	57.79	-2.02%	25,165,610
Jan 9, 2026	60.99	61.11	56.11	58.98	58.98	-4.41%	26,710,710
Jan 8, 2026	63.50	63.50	61.70	61.70	61.70	-3.20%	14,164,040
Jan 7, 2026	61.40	64.50	60.91	63.74	63.74	3.61%	20,599,060
Jan 6, 2026	61.02	62.76	60.80	61.52	61.52	0.07%	12,925,110
Jan 5, 2026	62.10	62.76	60.68	61.48	61.48	-1.00%	14,369,590
Dec 31, 2025	62.40	63.14	61.30	62.10	62.10	0.68%	9,953,266
Dec 30, 2025	61.47	62.80	61.33	61.68	61.68	-0.19%	8,920,699
Dec 29, 2025	62.68	63.14	61.10	61.80	61.80	-2.39%	11,986,130
Dec 26, 2025	63.82	63.91	61.72	63.31	63.31	-1.43%	10,817,600
Dec 25, 2025	63.50	65.35	62.88	64.23	64.23	1.26%	13,447,350
Dec 24, 2025	63.30	64.66	62.93	63.43	63.43	0.03%	9,931,224
Dec 23, 2025	64.27	65.35	62.75	63.41	63.41	-1.31%	13,060,210
Dec 22, 2025	62.90	64.96	62.37	64.25	64.25	1.53%	11,167,200
Dec 19, 2025	62.27	64.29	62.27	63.28	63.28	1.90%	12,095,970
Dec 18, 2025	63.22	64.00	61.90	62.10	62.10	-2.82%	12,713,900
Dec 17, 2025	62.00	64.15	61.50	63.90	63.90	3.06%	16,459,504
Dec 16, 2025	65.80	65.96	56.98	62.00	62.00	-8.43%	34,658,157
Dec 15, 2025	68.51	70.00	67.66	67.71	67.71	-0.75%	19,045,160
Dec 12, 2025	67.88	69.14	66.58	68.22	68.22	-0.15%	27,972,740
Dec 11, 2025	66.78	69.13	66.16	68.32	68.32	1.99%	23,149,470
Dec 10, 2025	64.38	67.46	63.58	66.99	66.99	4.02%	21,722,830
Dec 9, 2025	64.70	65.66	64.10	64.40	64.40	-1.08%	13,913,080
Dec 8, 2025	66.33	66.33	63.00	65.10	65.10	-2.78%	23,937,920
Dec 5, 2025	67.50	67.68	65.10	66.96	66.96	-0.96%	17,068,620
Dec 4, 2025	65.50	68.50	65.10	67.61	67.61	3.25%	21,998,570
Dec 3, 2025	64.39	66.90	64.39	65.48	65.48	1.76%	18,528,600
Dec 2, 2025	67.84	67.84	62.00	64.35	64.35	-4.95%	30,374,610
Dec 1, 2025	64.03	68.50	64.00	67.70	67.70	8.93%	35,368,820
Nov 28, 2025	61.21	62.61	60.65	62.15	62.15	1.39%	17,042,720
Nov 27, 2025	62.10	63.45	60.12	61.30	61.30	-2.26%	24,800,620
Nov 26, 2025	60.06	63.00	60.00	62.72	62.72	4.60%	29,226,420
Nov 25, 2025	58.50	60.68	58.03	59.96	59.96	2.64%	22,791,950
Nov 24, 2025	57.70	59.86	57.50	58.42	58.42	4.08%	21,936,280
Nov 21, 2025	56.51	57.70	55.55	56.13	56.13	-2.04%	18,657,210
Nov 20, 2025	57.87	58.49	56.40	57.30	57.30	-0.88%	14,771,570
Nov 19, 2025	57.08	59.20	56.60	57.81	57.81	1.51%	20,025,980
Nov 18, 2025	58.49	58.63	55.50	56.95	56.95	-2.65%	23,081,920
Nov 17, 2025	59.27	59.63	57.79	58.50	58.50	-0.68%	23,496,040