SHE:300277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	18.72	19.19	17.86	19.07	19.07	1.60%	45,014,660
Jan 22, 2026	15.70	18.99	15.66	18.77	18.77	18.27%	66,463,760
Jan 21, 2026	15.52	16.52	15.29	15.87	15.87	2.99%	31,376,509
Jan 20, 2026	15.25	16.50	15.11	15.41	15.41	1.25%	28,291,070
Jan 19, 2026	14.80	15.31	14.37	15.22	15.22	2.77%	23,156,350
Jan 16, 2026	15.06	15.29	14.50	14.81	14.81	-0.34%	19,907,621
Jan 15, 2026	14.30	15.50	14.06	14.86	14.86	5.02%	37,425,800
Jan 14, 2026	13.80	14.16	13.60	14.15	14.15	2.54%	18,546,110
Jan 13, 2026	13.93	14.24	13.67	13.80	13.80	-0.29%	16,477,350
Jan 12, 2026	13.91	13.94	13.60	13.84	13.84	1.02%	15,482,600
Jan 9, 2026	13.32	13.72	13.30	13.70	13.70	2.70%	15,608,853
Jan 8, 2026	12.96	13.39	12.90	13.34	13.34	2.85%	11,866,770
Jan 7, 2026	13.09	13.29	12.95	12.97	12.97	-1.37%	9,584,654
Jan 6, 2026	13.06	13.22	12.91	13.15	13.15	1.23%	8,113,343
Jan 5, 2026	13.05	13.06	12.89	12.99	12.99	-0.46%	7,027,418
Dec 31, 2025	13.04	13.17	12.84	13.05	13.05	1.08%	7,442,627
Dec 30, 2025	13.15	13.15	12.86	12.91	12.91	-2.12%	8,393,782
Dec 29, 2025	12.85	13.54	12.85	13.19	13.19	2.89%	12,151,380
Dec 26, 2025	12.85	13.06	12.70	12.82	12.82	-0.16%	7,851,473
Dec 25, 2025	12.71	12.91	12.60	12.84	12.84	1.26%	6,637,966
Dec 24, 2025	12.49	12.73	12.40	12.68	12.68	2.01%	6,246,933
Dec 23, 2025	12.75	12.75	12.40	12.43	12.43	-2.81%	8,176,124
Dec 22, 2025	13.05	13.06	12.70	12.79	12.79	-0.47%	8,162,861
Dec 19, 2025	12.98	13.02	12.80	12.85	12.85	0.16%	5,668,162
Dec 18, 2025	12.75	13.10	12.64	12.83	12.83	0.39%	7,225,274
Dec 17, 2025	12.79	12.94	12.47	12.78	12.78	-1.24%	9,380,768
Dec 16, 2025	13.31	13.36	12.88	12.94	12.94	-3.58%	11,383,250
Dec 15, 2025	12.81	13.73	12.79	13.42	13.42	3.55%	18,844,480
Dec 12, 2025	12.39	13.12	12.24	12.96	12.96	4.77%	19,485,610
Dec 11, 2025	12.53	13.00	12.35	12.37	12.37	-0.96%	10,305,510
Dec 10, 2025	12.40	12.58	12.26	12.49	12.49	0.89%	6,172,657
Dec 9, 2025	12.50	12.60	12.34	12.38	12.38	-1.59%	4,957,840
Dec 8, 2025	12.60	12.72	12.53	12.58	12.58	0.16%	5,431,004
Dec 5, 2025	12.37	12.58	12.15	12.56	12.56	2.45%	6,824,012
Dec 4, 2025	12.28	12.43	12.06	12.26	12.26	-	5,504,030
Dec 3, 2025	12.38	12.47	12.20	12.26	12.26	-0.97%	5,730,469
Dec 2, 2025	12.65	12.65	12.30	12.38	12.38	-2.44%	7,969,395
Dec 1, 2025	12.67	12.80	12.57	12.69	12.69	-0.24%	6,178,292
Nov 28, 2025	12.62	12.84	12.56	12.72	12.72	0.47%	5,548,923
Nov 27, 2025	12.69	12.93	12.46	12.66	12.66	0.48%	7,022,874
Nov 26, 2025	13.00	13.10	12.51	12.60	12.60	-3.08%	10,571,240
Nov 25, 2025	12.91	13.34	12.91	13.00	13.00	0.70%	9,574,745
Nov 24, 2025	13.00	13.06	12.68	12.91	12.91	0.86%	8,821,864
Nov 21, 2025	12.96	13.19	12.64	12.80	12.80	-3.25%	13,999,260
Nov 20, 2025	12.98	13.65	12.79	13.23	13.23	1.30%	15,398,320
Nov 19, 2025	14.48	14.48	12.96	13.06	13.06	-9.93%	23,777,180
Nov 4, 2025	14.70	14.80	14.45	14.50	14.50	-1.09%	20,417,110
Nov 3, 2025	13.71	14.87	13.66	14.66	14.66	8.19%	26,395,810
Oct 31, 2025	12.98	13.65	12.98	13.55	13.55	4.63%	13,162,810
Oct 30, 2025	13.25	13.28	12.92	12.95	12.95	-2.63%	10,714,270