SHE:300255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	53.40	61.00	53.16	58.90	58.90	9.85%	43,129,430
Nov 13, 2025	51.95	54.46	51.84	53.62	53.62	3.31%	24,447,900
Nov 12, 2025	51.75	52.63	50.80	51.90	51.90	0.43%	19,863,730
Nov 11, 2025	53.01	53.20	51.51	51.68	51.68	-3.00%	24,229,480
Nov 10, 2025	52.68	54.20	52.56	53.28	53.28	0.47%	18,369,970
Nov 7, 2025	54.00	56.09	53.00	53.03	53.03	-0.80%	32,103,120
Nov 6, 2025	54.00	55.08	52.76	53.46	53.46	-2.09%	31,586,560
Nov 5, 2025	54.12	55.75	52.20	54.60	54.60	-2.22%	51,108,290
Nov 4, 2025	66.00	66.66	55.84	55.84	55.84	-20.00%	74,136,790
Nov 3, 2025	66.00	71.71	63.01	69.80	69.80	5.29%	45,919,820
Oct 31, 2025	63.53	66.32	62.69	66.29	66.29	4.39%	41,086,470
Oct 30, 2025	57.81	65.00	57.10	63.50	63.50	8.51%	49,322,320
Oct 29, 2025	57.50	59.39	57.05	58.52	58.52	1.39%	23,092,230
Oct 28, 2025	58.10	59.49	57.39	57.72	57.72	-0.64%	31,099,290
Oct 27, 2025	51.50	58.98	51.00	58.09	58.09	13.61%	48,327,120