SHE:300260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	55.20	59.65	55.20	58.01	-	-0.15%	28,687,534
Jan 5, 2026	56.88	59.72	56.00	58.10	58.10	2.13%	30,939,250
Dec 31, 2025	55.20	57.58	54.68	56.89	56.89	3.95%	29,028,314
Dec 30, 2025	54.45	55.78	53.85	54.73	54.73	-0.55%	19,439,910
Dec 29, 2025	55.88	56.30	54.56	55.03	55.03	-3.03%	23,162,390
Dec 26, 2025	58.62	59.19	56.70	56.75	56.75	-4.15%	30,421,420
Dec 25, 2025	56.25	59.82	55.48	59.21	59.21	3.88%	39,779,540
Dec 24, 2025	56.96	57.86	55.84	57.00	57.00	-1.02%	34,475,760
Dec 23, 2025	54.36	59.00	54.36	57.59	57.59	4.75%	48,890,010
Dec 22, 2025	51.90	55.83	51.77	54.98	54.98	4.29%	35,262,840
Dec 19, 2025	52.05	54.50	51.00	52.72	52.72	-0.53%	35,339,030
Dec 18, 2025	52.50	56.60	52.25	53.00	53.00	6.43%	55,080,320
Dec 17, 2025	49.20	50.10	47.66	49.80	49.80	0.87%	17,261,000
Dec 16, 2025	49.32	51.16	47.98	49.37	49.37	-1.93%	17,793,010
Dec 15, 2025	50.08	51.71	49.80	50.34	50.34	0.28%	17,902,280
Dec 12, 2025	48.90	50.79	48.40	50.20	50.20	2.66%	15,928,850
Dec 11, 2025	50.00	50.08	48.90	48.90	48.90	-2.65%	10,733,510
Dec 10, 2025	49.90	50.28	49.15	50.23	50.23	0.56%	10,808,530
Dec 9, 2025	49.66	50.45	49.52	49.95	49.95	-0.12%	12,207,540
Dec 8, 2025	48.70	50.40	48.60	50.01	50.01	2.61%	14,782,220
Dec 5, 2025	49.01	49.20	48.25	48.74	48.74	-0.53%	11,186,690
Dec 4, 2025	48.29	49.50	47.76	49.00	49.00	1.51%	14,629,980
Dec 3, 2025	52.07	52.48	47.97	48.27	48.27	-8.84%	31,905,820
Dec 2, 2025	53.45	54.27	52.88	52.95	52.95	-3.43%	17,218,650
Dec 1, 2025	51.80	55.33	51.56	54.83	54.83	5.44%	27,583,030
Nov 28, 2025	52.70	53.19	51.12	52.00	52.00	-2.26%	21,833,750
Nov 27, 2025	55.55	56.77	53.18	53.20	53.20	-4.51%	25,220,510
Nov 26, 2025	57.21	57.29	55.34	55.71	55.71	-3.90%	31,547,330
Nov 25, 2025	54.68	58.02	54.30	57.97	57.97	6.23%	43,090,280
Nov 24, 2025	52.52	54.75	52.16	54.57	54.57	3.51%	28,515,250
Nov 21, 2025	52.05	55.55	52.00	52.72	52.72	-1.22%	30,657,990
Nov 20, 2025	53.89	55.78	52.46	53.37	53.37	-1.93%	28,389,660
Nov 19, 2025	52.43	56.40	52.30	54.42	54.42	1.72%	35,070,220
Nov 18, 2025	51.69	56.14	51.40	53.50	53.50	2.75%	38,640,860
Nov 17, 2025	52.55	53.68	51.70	52.07	52.07	0.13%	13,909,630
Nov 14, 2025	52.65	53.80	51.66	52.00	52.00	-2.62%	16,327,770
Nov 13, 2025	52.60	54.15	52.54	53.40	53.40	0.98%	14,564,000
Nov 12, 2025	54.28	54.40	52.11	52.88	52.88	-3.42%	21,917,200
Nov 11, 2025	54.50	55.80	54.27	54.75	54.75	0.79%	23,284,120
Nov 10, 2025	55.61	56.29	53.85	54.32	54.32	-2.37%	20,805,520
Nov 7, 2025	55.60	56.53	55.20	55.64	55.64	-1.70%	18,158,250
Nov 6, 2025	55.68	57.12	54.99	56.60	56.60	1.80%	24,212,460
Nov 5, 2025	54.21	56.50	54.02	55.60	55.60	-0.16%	19,173,480
Nov 4, 2025	56.31	56.80	55.20	55.69	55.69	-1.08%	23,535,100
Nov 3, 2025	60.56	60.99	55.35	56.30	56.30	-8.16%	38,525,990
Oct 31, 2025	63.21	65.80	61.00	61.30	61.30	-4.90%	42,281,980
Oct 30, 2025	63.95	68.00	62.67	64.46	64.46	-1.89%	55,267,180
Oct 29, 2025	60.01	69.20	59.70	65.70	65.70	7.20%	70,534,240
Oct 28, 2025	59.19	63.35	58.50	61.29	61.29	3.18%	60,365,130
Oct 27, 2025	61.52	62.58	58.56	59.40	59.40	0.42%	51,328,290